2005-01-03 02:00:00,5.47066,5.48612,5.47053,5.4847,823000000.0
2005-01-03 03:00:00,5.48469,5.49122,5.48297,5.48716,798000000.0
2005-01-03 04:00:00,5.48841,5.50424,5.48839,5.50289,768000000.0
2005-01-03 05:00:00,5.50274,5.54952,5.5026,5.54039,829000000.0
2005-01-03 06:00:00,5.5402,5.54185,5.52547,5.52637,829000000.0
2005-01-03 07:00:00,5.52522,5.52941,5.52339,5.52625,800000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.51215,5.51257,778000000.0
2005-01-03 09:00:00,5.51213,5.51463,5.49003,5.49207,855000000.0
2005-01-03 10:00:00,5.49162,5.50069,5.48421,5.49071,756000000.0
2005-01-03 11:00:00,5.49027,5.49725,5.47382,5.48872,782000000.0
2005-01-03 12:00:00,5.48896,5.49067,5.48252,5.48969,758000000.0
2005-01-03 13:00:00,5.48981,5.50018,5.48661,5.49847,796000000.0
2005-01-03 14:00:00,5.4977,5.50106,5.48957,5.49501,768000000.0
2005-01-03 15:00:00,5.4938,5.51537,5.49203,5.51162,815000000.0
2005-01-03 16:00:00,5.51174,5.5263,5.50551,5.5059,771000000.0
2005-01-03 17:00:00,5.50728,5.51726,5.50072,5.51726,795000000.0
2005-01-03 18:00:00,5.51708,5.51888,5.50767,5.51149,802000000.0
2005-01-03 19:00:00,5.51181,5.51447,5.50763,5.50926,817000000.0
2005-01-03 20:00:00,5.50929,5.51344,5.50761,5.51074,802000000.0
2005-01-03 21:00:00,5.51064,5.51198,5.50173,5.50962,786000000.0
2005-01-03 22:00:00,5.50961,5.51526,5.50798,5.51347,792000000.0
2005-01-03 23:00:00,5.51334,5.51997,5.51269,5.51541,822000000.0
2005-01-04 00:00:00,5.5155,5.5172,5.51182,5.51543,780000000.0
2005-01-04 01:00:00,5.51619,5.51942,5.51285,5.51427,787000000.0
2005-01-04 02:00:00,5.51381,5.51954,5.5121,5.51761,823000000.0
2005-01-04 03:00:00,5.51702,5.51913,5.5107,5.51424,798000000.0
2005-01-04 04:00:00,5.51387,5.51608,5.50749,5.50763,768000000.0
2005-01-04 05:00:00,5.50636,5.51073,5.50553,5.50688,829000000.0
2005-01-04 06:00:00,5.50667,5.50816,5.50276,5.50693,829000000.0
2005-01-04 07:00:00,5.50692,5.5095,5.50315,5.50491,800000000.0
2005-01-04 08:00:00,5.50481,5.51781,5.50362,5.51708,778000000.0
2005-01-04 09:00:00,5.5168,5.52472,5.51173,5.51432,855000000.0
2005-01-04 10:00:00,5.51514,5.53635,5.51321,5.53339,756000000.0
2005-01-04 11:00:00,5.53295,5.55844,5.52992,5.55566,782000000.0
2005-01-04 12:00:00,5.55573,5.5588,5.54393,5.54948,758000000.0
2005-01-04 13:00:00,5.54894,5.55226,5.54082,5.55012,796000000.0
2005-01-04 14:00:00,5.55166,5.56234,5.55166,5.55679,768000000.0
2005-01-04 15:00:00,5.55615,5.56068,5.54555,5.55416,815000000.0
2005-01-04 16:00:00,5.55507,5.56405,5.55396,5.55471,771000000.0
2005-01-04 17:00:00,5.55551,5.58779,5.55494,5.5868,795000000.0
2005-01-04 18:00:00,5.58723,5.59356,5.58329,5.5874,802000000.0
2005-01-04 19:00:00,5.58769,5.58898,5.57924,5.58375,817000000.0
2005-01-04 20:00:00,5.58248,5.58428,5.57901,5.58281,802000000.0
2005-01-04 21:00:00,5.58353,5.60409,5.58324,5.59635,786000000.0
2005-01-04 22:00:00,5.59612,5.59917,5.59413,5.59779,792000000.0
2005-01-04 23:00:00,5.59781,5.59802,5.58954,5.59293,822000000.0
2005-01-05 00:00:00,5.59319,5.59799,5.59017,5.59618,780000000.0
2005-01-05 01:00:00,5.59571,5.59849,5.59155,5.59237,787000000.0
2005-01-05 02:00:00,5.59144,5.59473,5.58797,5.59423,823000000.0
2005-01-05 03:00:00,5.59385,5.60057,5.58795,5.5984,798000000.0
2005-01-05 04:00:00,5.59897,5.60135,5.59632,5.60005,768000000.0
2005-01-05 05:00:00,5.59951,5.60379,5.59793,5.59926,829000000.0
2005-01-05 06:00:00,5.59866,5.59944,5.59206,5.59805,829000000.0
2005-01-05 07:00:00,5.59659,5.59829,5.59244,5.59507,800000000.0
2005-01-05 08:00:00,5.59501,5.59781,5.58887,5.59017,778000000.0
2005-01-05 09:00:00,5.58976,5.61064,5.58601,5.60336,855000000.0
2005-01-05 10:00:00,5.60227,5.60302,5.58843,5.5921,756000000.0
2005-01-05 11:00:00,5.59272,5.60503,5.59108,5.60403,782000000.0
2005-01-05 12:00:00,5.60456,5.61899,5.60422,5.60732,758000000.0
2005-01-05 13:00:00,5.60794,5.61792,5.60584,5.61182,796000000.0
2005-01-05 14:00:00,5.61127,5.61393,5.60332,5.61133,768000000.0
2005-01-05 15:00:00,5.61072,5.62399,5.60865,5.61191,815000000.0
2005-01-05 16:00:00,5.61208,5.61449,5.60114,5.61128,771000000.0
2005-01-05 17:00:00,5.61217,5.61634,5.59636,5.59787,795000000.0
2005-01-05 18:00:00,5.59751,5.5981,5.58739,5.59003,802000000.0
2005-01-05 19:00:00,5.59031,5.59876,5.58683,5.59601,817000000.0
2005-01-05 20:00:00,5.59602,5.59986,5.59193,5.59627,802000000.0
2005-01-05 21:00:00,5.59639,5.60543,5.59446,5.60281,786000000.0
2005-01-05 22:00:00,5.60321,5.60716,5.60234,5.60471,792000000.0
2005-01-05 23:00:00,5.60463,5.60663,5.60184,5.60407,822000000.0
2005-01-06 00:00:00,5.6041,5.6048,5.59834,5.59909,780000000.0
2005-01-06 01:00:00,5.59859,5.60036,5.59427,5.59617,787000000.0
2005-01-06 02:00:00,5.59765,5.60608,5.59578,5.60587,823000000.0
2005-01-06 03:00:00,5.60606,5.60679,5.60093,5.60249,798000000.0
2005-01-06 04:00:00,5.60259,5.60401,5.59599,5.60253,768000000.0
2005-01-06 05:00:00,5.60163,5.6062,5.59961,5.60447,829000000.0
2005-01-06 06:00:00,5.60473,5.60579,5.60079,5.60422,829000000.0
2005-01-06 07:00:00,5.6042,5.60694,5.59912,5.60078,800000000.0
2005-01-06 08:00:00,5.60152,5.61291,5.60031,5.61225,778000000.0
2005-01-06 09:00:00,5.61242,5.62988,5.61184,5.6234,855000000.0
2005-01-06 10:00:00,5.62316,5.64258,5.62065,5.63567,756000000.0
2005-01-06 11:00:00,5.63398,5.64035,5.62954,5.63986,782000000.0
2005-01-06 12:00:00,5.63928,5.64409,5.63396,5.63464,758000000.0
2005-01-06 13:00:00,5.63483,5.6387,5.63322,5.63496,796000000.0
2005-01-06 14:00:00,5.6347,5.63872,5.63105,5.63357,768000000.0
2005-01-06 15:00:00,5.63352,5.64584,5.63202,5.63629,815000000.0
2005-01-06 16:00:00,5.63669,5.63695,5.62435,5.62742,771000000.0
2005-01-06 17:00:00,5.62707,5.6444,5.62409,5.64308,795000000.0
2005-01-06 18:00:00,5.64261,5.64415,5.62563,5.63798,802000000.0
2005-01-06 19:00:00,5.63781,5.6492,5.63663,5.63829,817000000.0
2005-01-06 20:00:00,5.63816,5.64218,5.63659,5.64049,802000000.0
2005-01-06 21:00:00,5.64097,5.6458,5.63845,5.64401,786000000.0
2005-01-06 22:00:00,5.64385,5.64724,5.63895,5.64156,792000000.0
2005-01-06 23:00:00,5.64136,5.64466,5.63952,5.64172,822000000.0
2005-01-07 00:00:00,5.64322,5.64506,5.63594,5.64051,780000000.0
2005-01-07 01:00:00,5.63932,5.64058,5.63585,5.63964,787000000.0
2005-01-07 02:00:00,5.63738,5.6443,5.63589,5.6426,823000000.0
2005-01-07 03:00:00,5.64195,5.64311,5.63372,5.63819,798000000.0
2005-01-07 04:00:00,5.63646,5.64037,5.63528,5.63889,768000000.0
2005-01-07 05:00:00,5.64,5.64002,5.63207,5.6333,829000000.0
2005-01-07 06:00:00,5.6335,5.63588,5.62951,5.63195,829000000.0
2005-01-07 07:00:00,5.63195,5.63369,5.6283,5.63118,800000000.0
2005-01-07 08:00:00,5.63089,5.64275,5.63045,5.64097,778000000.0
2005-01-07 09:00:00,5.64031,5.64062,5.62907,5.63086,855000000.0
2005-01-07 10:00:00,5.63185,5.63513,5.629,5.62947,756000000.0
2005-01-07 11:00:00,5.62931,5.62931,5.61327,5.6173,782000000.0
2005-01-07 12:00:00,5.61677,5.61954,5.60922,5.61565,758000000.0
2005-01-07 13:00:00,5.61668,5.6285,5.6146,5.62443,796000000.0
2005-01-07 14:00:00,5.62419,5.62931,5.6212,5.62931,768000000.0
2005-01-07 15:00:00,5.62913,5.63858,5.61348,5.62611,815000000.0
2005-01-07 16:00:00,5.62631,5.63368,5.6168,5.63222,771000000.0
2005-01-07 17:00:00,5.63288,5.6981,5.63288,5.69667,795000000.0
2005-01-07 18:00:00,5.69629,5.69632,5.68333,5.69262,802000000.0
2005-01-07 19:00:00,5.69162,5.70643,5.6903,5.70344,817000000.0
2005-01-07 20:00:00,5.70321,5.70445,5.68955,5.69279,802000000.0
2005-01-07 21:00:00,5.69301,5.69485,5.68631,5.69481,786000000.0
2005-01-07 22:00:00,5.69444,5.7009,5.69358,5.69688,792000000.0
2005-01-07 23:00:00,5.69651,5.69676,5.69227,5.69464,822000000.0
2005-01-10 02:00:00,5.68625,5.69104,5.6834,5.68676,823000000.0
2005-01-10 03:00:00,5.68607,5.68858,5.68288,5.68822,798000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.68395,5.68522,768000000.0
2005-01-10 05:00:00,5.68547,5.68695,5.67958,5.67958,829000000.0
2005-01-10 06:00:00,5.68055,5.68305,5.67677,5.68149,829000000.0
2005-01-10 07:00:00,5.6825,5.68643,5.68059,5.68631,800000000.0
2005-01-10 08:00:00,5.68595,5.68853,5.68288,5.68437,778000000.0
2005-01-10 09:00:00,5.68467,5.69076,5.67773,5.68548,855000000.0
2005-01-10 10:00:00,5.68551,5.68551,5.67372,5.6755,756000000.0
2005-01-10 11:00:00,5.6753,5.67902,5.66989,5.67225,782000000.0
2005-01-10 12:00:00,5.67246,5.67556,5.66539,5.66831,758000000.0
2005-01-10 13:00:00,5.66858,5.67754,5.6678,5.67118,796000000.0
2005-01-10 14:00:00,5.67172,5.68,5.66891,5.66989,768000000.0
2005-01-10 15:00:00,5.6704,5.67685,5.66422,5.66768,815000000.0
2005-01-10 16:00:00,5.66757,5.67615,5.66614,5.67394,771000000.0
2005-01-10 17:00:00,5.67489,5.68538,5.67035,5.67569,795000000.0
2005-01-10 18:00:00,5.67546,5.67946,5.66706,5.66959,802000000.0
2005-01-10 19:00:00,5.67065,5.68292,5.6691,5.67809,817000000.0
2005-01-10 20:00:00,5.67798,5.68285,5.67416,5.67873,802000000.0
2005-01-10 21:00:00,5.67927,5.68081,5.67539,5.67749,786000000.0
2005-01-10 22:00:00,5.67825,5.68216,5.67719,5.67984,792000000.0
2005-01-10 23:00:00,5.68043,5.68548,5.67839,5.68512,822000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.67185,5.67185,780000000.0
2005-01-11 01:00:00,5.67222,5.67287,5.66604,5.6695,787000000.0
2005-01-11 02:00:00,5.66999,5.67279,5.66131,5.66517,823000000.0
2005-01-11 03:00:00,5.66566,5.66939,5.6618,5.66467,798000000.0
2005-01-11 04:00:00,5.66445,5.66447,5.65789,5.66061,768000000.0
2005-01-11 05:00:00,5.65876,5.66469,5.65876,5.6604,829000000.0
2005-01-11 06:00:00,5.66056,5.66379,5.65679,5.65879,829000000.0
2005-01-11 07:00:00,5.65957,5.66153,5.65581,5.66045,800000000.0
2005-01-11 08:00:00,5.66046,5.66735,5.65638,5.66588,778000000.0
2005-01-11 09:00:00,5.66542,5.66655,5.65341,5.6589,855000000.0
2005-01-11 10:00:00,5.65905,5.66423,5.65597,5.66323,756000000.0
2005-01-11 11:00:00,5.66247,5.66624,5.65211,5.65388,782000000.0
2005-01-11 12:00:00,5.6531,5.65314,5.64262,5.6478,758000000.0
2005-01-11 13:00:00,5.64831,5.64997,5.64433,5.64545,796000000.0
2005-01-11 14:00:00,5.64494,5.65396,5.64299,5.6529,768000000.0
2005-01-11 15:00:00,5.65339,5.65758,5.6514,5.65412,815000000.0
2005-01-11 16:00:00,5.65407,5.65486,5.64471,5.65231,771000000.0
2005-01-11 17:00:00,5.65179,5.65488,5.6481,5.65174,795000000.0
2005-01-11 18:00:00,5.65125,5.65333,5.64366,5.64781,802000000.0
2005-01-11 19:00:00,5.64923,5.66584,5.64716,5.65764,817000000.0
2005-01-11 20:00:00,5.65838,5.66366,5.65603,5.65865,802000000.0
2005-01-11 21:00:00,5.65803,5.66616,5.65651,5.66367,786000000.0
2005-01-11 22:00:00,5.66403,5.67019,5.6636,5.66811,792000000.0
2005-01-11 23:00:00,5.66741,5.67046,5.66545,5.67043,822000000.0
2005-01-12 00:00:00,5.67042,5.67248,5.66354,5.66464,780000000.0
2005-01-12 01:00:00,5.66576,5.67157,5.66418,5.66566,787000000.0
2005-01-12 02:00:00,5.66612,5.67076,5.66535,5.67058,823000000.0
2005-01-12 03:00:00,5.67074,5.67148,5.66604,5.668,798000000.0
2005-01-12 04:00:00,5.66857,5.6704,5.66682,5.66978,768000000.0
2005-01-12 05:00:00,5.66981,5.6699,5.66388,5.66726,829000000.0
2005-01-12 06:00:00,5.6672,5.66821,5.66451,5.66724,829000000.0
2005-01-12 07:00:00,5.66727,5.66831,5.66466,5.66659,800000000.0
2005-01-12 08:00:00,5.66563,5.66749,5.66073,5.66493,778000000.0
2005-01-12 09:00:00,5.66525,5.66785,5.65926,5.66324,855000000.0
2005-01-12 10:00:00,5.66391,5.6793,5.66225,5.67634,756000000.0
2005-01-12 11:00:00,5.67575,5.67896,5.67171,5.67677,782000000.0
2005-01-12 12:00:00,5.67603,5.6782,5.67216,5.67255,758000000.0
2005-01-12 13:00:00,5.67357,5.68069,5.6622,5.66302,796000000.0
2005-01-12 14:00:00,5.66266,5.66266,5.64923,5.65054,768000000.0
2005-01-12 15:00:00,5.65057,5.66342,5.6174,5.62032,815000000.0
2005-01-12 16:00:00,5.61887,5.62228,5.60208,5.60295,771000000.0
2005-01-12 17:00:00,5.60218,5.60402,5.59242,5.59488,795000000.0
2005-01-12 18:00:00,5.59442,5.60022,5.59134,5.59733,802000000.0
2005-01-12 19:00:00,5.59746,5.60059,5.59626,5.5989,817000000.0
2005-01-12 20:00:00,5.59846,5.59963,5.59405,5.59668,802000000.0
2005-01-12 21:00:00,5.59685,5.60241,5.59329,5.60237,786000000.0
2005-01-12 22:00:00,5.60231,5.60419,5.59987,5.60332,792000000.0
2005-01-12 23:00:00,5.60279,5.60771,5.60013,5.60657,822000000.0
2005-01-13 00:00:00,5.6068,5.60877,5.60477,5.60805,780000000.0
2005-01-13 01:00:00,5.60831,5.60861,5.60291,5.60655,787000000.0
2005-01-13 02:00:00,5.60529,5.60655,5.60178,5.60547,823000000.0
2005-01-13 03:00:00,5.60531,5.60884,5.60405,5.60884,798000000.0
2005-01-13 04:00:00,5.60829,5.61052,5.6059,5.60844,768000000.0
2005-01-13 05:00:00,5.60768,5.61005,5.60587,5.60651,829000000.0
2005-01-13 06:00:00,5.60638,5.60967,5.60598,5.60611,829000000.0
2005-01-13 07:00:00,5.60766,5.61053,5.60604,5.60767,800000000.0
2005-01-13 08:00:00,5.60727,5.60965,5.60265,5.60893,778000000.0
2005-01-13 09:00:00,5.60939,5.61257,5.60217,5.60719,855000000.0
2005-01-13 10:00:00,5.60747,5.62102,5.60747,5.61707,756000000.0
2005-01-13 11:00:00,5.61697,5.62161,5.61583,5.61705,782000000.0
2005-01-13 12:00:00,5.61869,5.62504,5.61698,5.62049,758000000.0
2005-01-13 13:00:00,5.62071,5.62071,5.61182,5.61737,796000000.0
2005-01-13 14:00:00,5.61732,5.61732,5.60777,5.61569,768000000.0
2005-01-13 15:00:00,5.61629,5.62232,5.61027,5.62027,815000000.0
2005-01-13 16:00:00,5.62007,5.63123,5.61729,5.62691,771000000.0
2005-01-13 17:00:00,5.62734,5.63079,5.61844,5.63039,795000000.0
2005-01-13 18:00:00,5.63032,5.63304,5.62453,5.62715,802000000.0
2005-01-13 19:00:00,5.62748,5.62752,5.62199,5.6239,817000000.0
2005-01-13 20:00:00,5.62367,5.62775,5.62197,5.62677,802000000.0
2005-01-13 21:00:00,5.62731,5.63084,5.62255,5.6298,786000000.0
2005-01-13 22:00:00,5.62986,5.62986,5.62041,5.62168,792000000.0
2005-01-13 23:00:00,5.62166,5.62578,5.61934,5.62072,822000000.0
2005-01-14 00:00:00,5.62087,5.62719,5.62037,5.6256,780000000.0
2005-01-14 01:00:00,5.62469,5.62762,5.62372,5.62628,787000000.0
2005-01-14 02:00:00,5.62648,5.63005,5.62521,5.62711,823000000.0
2005-01-14 03:00:00,5.62789,5.63713,5.62577,5.63379,798000000.0
2005-01-14 04:00:00,5.63339,5.66468,5.63312,5.65716,768000000.0
2005-01-14 05:00:00,5.6572,5.66476,5.65158,5.66044,829000000.0
2005-01-14 06:00:00,5.6604,5.6721,5.65547,5.6664,829000000.0
2005-01-14 07:00:00,5.66662,5.67175,5.65994,5.66938,800000000.0
2005-01-14 08:00:00,5.66908,5.67421,5.66188,5.66907,778000000.0
2005-01-14 09:00:00,5.66856,5.66972,5.65927,5.66507,855000000.0
2005-01-14 10:00:00,5.66498,5.68927,5.66335,5.68927,756000000.0
2005-01-14 11:00:00,5.68998,5.69177,5.66314,5.66727,782000000.0
2005-01-14 12:00:00,5.66676,5.66864,5.66096,5.6672,758000000.0
2005-01-14 13:00:00,5.66793,5.67078,5.66504,5.67078,796000000.0
2005-01-14 14:00:00,5.67038,5.67771,5.66349,5.66852,768000000.0
2005-01-14 15:00:00,5.66792,5.68176,5.66456,5.67965,815000000.0
2005-01-14 16:00:00,5.67946,5.68269,5.66401,5.66983,771000000.0
2005-01-14 17:00:00,5.6696,5.6768,5.65785,5.67628,795000000.0
2005-01-14 18:00:00,5.67443,5.67873,5.66916,5.67261,802000000.0
2005-01-14 19:00:00,5.67256,5.67871,5.66861,5.67536,817000000.0
2005-01-14 20:00:00,5.6752,5.67938,5.67272,5.67569,802000000.0
2005-01-14 21:00:00,5.67681,5.67747,5.66974,5.67028,786000000.0
2005-01-14 22:00:00,5.66998,5.67521,5.66891,5.67279,792000000.0
2005-01-14 23:00:00,5.67227,5.67388,5.66794,5.66857,822000000.0
2005-01-17 02:00:00,5.67363,5.67651,5.67036,5.67189,823000000.0
2005-01-17 03:00:00,5.67247,5.6732,5.66805,5.67102,798000000.0
2005-01-17 04:00:00,5.67037,5.67209,5.66646,5.6691,768000000.0
2005-01-17 05:00:00,5.66831,5.67009,5.66441,5.66721,829000000.0
2005-01-17 06:00:00,5.66723,5.66864,5.66346,5.66772,829000000.0
2005-01-17 07:00:00,5.66749,5.67129,5.66519,5.66611,800000000.0
2005-01-17 08:00:00,5.66585,5.66902,5.66474,5.66658,778000000.0
2005-01-17 09:00:00,5.66627,5.6711,5.66259,5.66589,855000000.0
2005-01-17 10:00:00,5.66621,5.6673,5.6612,5.66612,756000000.0
2005-01-17 11:00:00,5.66513,5.67221,5.66148,5.67179,782000000.0
2005-01-17 12:00:00,5.6719,5.67515,5.66933,5.6735,758000000.0
2005-01-17 13:00:00,5.67303,5.67565,5.66688,5.67565,796000000.0
2005-01-17 14:00:00,5.6749,5.68098,5.67258,5.67967,768000000.0
2005-01-17 15:00:00,5.67814,5.68117,5.67344,5.67469,815000000.0
2005-01-17 16:00:00,5.67427,5.6821,5.67309,5.67847,771000000.0
2005-01-17 17:00:00,5.67945,5.68363,5.67743,5.68118,795000000.0
2005-01-17 18:00:00,5.6807,5.68624,5.67849,5.68571,802000000.0
2005-01-17 19:00:00,5.68556,5.68939,5.68135,5.68262,817000000.0
2005-01-17 20:00:00,5.6829,5.6869,5.68177,5.68587,802000000.0
2005-01-17 21:00:00,5.68694,5.6883,5.68511,5.68665,786000000.0
2005-01-17 22:00:00,5.68527,5.68927,5.68496,5.68898,792000000.0
2005-01-17 23:00:00,5.68899,5.69087,5.68725,5.68826,822000000.0
2005-01-18 00:00:00,5.68891,5.69857,5.68503,5.69828,780000000.0
2005-01-18 01:00:00,5.69713,5.7012,5.69132,5.69617,787000000.0
2005-01-18 02:00:00,5.69635,5.70457,5.6934,5.70441,823000000.0
2005-01-18 03:00:00,5.70414,5.70668,5.69878,5.70623,798000000.0
2005-01-18 04:00:00,5.70571,5.714,5.70253,5.70419,768000000.0
2005-01-18 05:00:00,5.703,5.70499,5.69637,5.69915,829000000.0
2005-01-18 06:00:00,5.6997,5.70764,5.69957,5.70181,829000000.0
2005-01-18 07:00:00,5.7035,5.70952,5.69737,5.69852,800000000.0
2005-01-18 08:00:00,5.69849,5.70206,5.6961,5.69944,778000000.0
2005-01-18 09:00:00,5.69924,5.71286,5.69739,5.71124,855000000.0
2005-01-18 10:00:00,5.71107,5.7198,5.70418,5.70587,756000000.0
2005-01-18 11:00:00,5.70601,5.71049,5.70397,5.70743,782000000.0
2005-01-18 12:00:00,5.70735,5.7077,5.69507,5.69826,758000000.0
2005-01-18 13:00:00,5.69874,5.69874,5.68745,5.69089,796000000.0
2005-01-18 14:00:00,5.69026,5.69241,5.68727,5.68921,728000000.0
2005-01-18 15:00:00,5.68909,5.69118,5.68466,5.68782,815000000.0
2005-01-18 16:00:00,5.69133,5.70065,5.69133,5.69399,84000000.0
2005-01-18 19:00:00,5.69575,5.70688,5.69575,5.70502,55000000.0
2005-01-18 20:00:00,5.70433,5.70718,5.69518,5.69796,802000000.0
2005-01-18 21:00:00,5.69769,5.70359,5.69769,5.70123,786000000.0
2005-01-18 22:00:00,5.70112,5.70348,5.69792,5.70345,792000000.0
2005-01-18 23:00:00,5.70371,5.70912,5.70172,5.70885,797000000.0
2005-01-19 00:00:00,5.70966,5.71088,5.70586,5.70775,398000000.0
2005-01-19 01:00:00,5.70775,5.71127,5.70775,5.7097,602000000.0
2005-01-19 02:00:00,5.7108,5.71149,5.7048,5.70842,721000000.0
2005-01-19 03:00:00,5.70791,5.70818,5.70059,5.70472,747000000.0
2005-01-19 04:00:00,5.70485,5.70518,5.70094,5.70234,748000000.0
2005-01-19 05:00:00,5.70233,5.70499,5.70115,5.70349,829000000.0
2005-01-19 06:00:00,5.70384,5.70718,5.70278,5.70715,829000000.0
2005-01-19 07:00:00,5.70723,5.70727,5.7026,5.70466,800000000.0
2005-01-19 08:00:00,5.70572,5.70806,5.70396,5.70792,778000000.0
2005-01-19 09:00:00,5.70768,5.71372,5.69454,5.69598,855000000.0
2005-01-19 10:00:00,5.6963,5.69864,5.67284,5.67492,756000000.0
2005-01-19 11:00:00,5.67422,5.68015,5.67163,5.67724,782000000.0
2005-01-19 12:00:00,5.67724,5.68399,5.67513,5.67922,758000000.0
2005-01-19 13:00:00,5.67971,5.68392,5.67521,5.67736,796000000.0
2005-01-19 14:00:00,5.67698,5.68218,5.67196,5.68032,768000000.0
2005-01-19 15:00:00,5.6809,5.68643,5.66598,5.6758,815000000.0
2005-01-19 16:00:00,5.67586,5.69156,5.67356,5.6892,771000000.0
2005-01-19 17:00:00,5.68962,5.70478,5.68784,5.70309,795000000.0
2005-01-19 18:00:00,5.70204,5.70828,5.69981,5.70556,802000000.0
2005-01-19 19:00:00,5.70744,5.71794,5.7039,5.71186,817000000.0
2005-01-19 20:00:00,5.71325,5.72329,5.71322,5.72159,802000000.0
2005-01-19 21:00:00,5.72308,5.73299,5.71837,5.7199,786000000.0
2005-01-19 22:00:00,5.71972,5.72232,5.71357,5.71467,792000000.0
2005-01-19 23:00:00,5.71473,5.71833,5.71242,5.71283,822000000.0
2005-01-20 00:00:00,5.71348,5.71536,5.71018,5.71381,780000000.0
2005-01-20 01:00:00,5.7138,5.72251,5.71187,5.71705,787000000.0
2005-01-20 02:00:00,5.71735,5.71758,5.70996,5.71462,823000000.0
2005-01-20 03:00:00,5.71428,5.7164,5.70971,5.71532,798000000.0
2005-01-20 04:00:00,5.71422,5.7165,5.71006,5.71321,768000000.0
2005-01-20 05:00:00,5.71317,5.71472,5.70777,5.71217,829000000.0
2005-01-20 06:00:00,5.7122,5.7149,5.7082,5.7149,829000000.0
2005-01-20 07:00:00,5.71504,5.71586,5.71124,5.71124,800000000.0
2005-01-20 08:00:00,5.71275,5.71634,5.70774,5.70828,778000000.0
2005-01-20 09:00:00,5.70865,5.72314,5.70596,5.72102,855000000.0
2005-01-20 10:00:00,5.72005,5.73081,5.71783,5.71992,756000000.0
2005-01-20 11:00:00,5.71922,5.72546,5.71564,5.72546,782000000.0
2005-01-20 12:00:00,5.72648,5.74519,5.72314,5.73279,758000000.0
2005-01-20 13:00:00,5.73509,5.74537,5.73213,5.74525,796000000.0
2005-01-20 14:00:00,5.74509,5.75135,5.73688,5.74197,768000000.0
2005-01-20 15:00:00,5.74243,5.74686,5.73452,5.74376,815000000.0
2005-01-20 16:00:00,5.74357,5.74581,5.73219,5.73395,771000000.0
2005-01-20 17:00:00,5.73464,5.74079,5.72812,5.74057,795000000.0
2005-01-20 18:00:00,5.73977,5.74342,5.73495,5.73755,802000000.0
2005-01-20 19:00:00,5.73754,5.74314,5.72712,5.74174,817000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.7313,5.7313,802000000.0
2005-01-20 21:00:00,5.73216,5.73863,5.73216,5.7382,786000000.0
2005-01-20 22:00:00,5.73795,5.73828,5.7278,5.72881,792000000.0
2005-01-20 23:00:00,5.73068,5.73466,5.72982,5.734,822000000.0
2005-01-21 00:00:00,5.73434,5.74086,5.734,5.7367,780000000.0
2005-01-21 01:00:00,5.73516,5.73855,5.73343,5.73373,787000000.0
2005-01-21 02:00:00,5.73354,5.74334,5.73354,5.73925,823000000.0
2005-01-21 03:00:00,5.73933,5.74738,5.73734,5.74643,798000000.0
2005-01-21 04:00:00,5.74558,5.74656,5.74089,5.74233,768000000.0
2005-01-21 05:00:00,5.74278,5.74278,5.73623,5.73907,829000000.0
2005-01-21 06:00:00,5.73909,5.74197,5.73685,5.73861,829000000.0
2005-01-21 07:00:00,5.73851,5.73945,5.73446,5.7378,800000000.0
2005-01-21 08:00:00,5.73808,5.74283,5.73628,5.74088,778000000.0
2005-01-21 09:00:00,5.74138,5.74317,5.72295,5.72312,855000000.0
2005-01-21 10:00:00,5.72372,5.73088,5.72132,5.72195,756000000.0
2005-01-21 11:00:00,5.72112,5.72736,5.71517,5.71955,782000000.0
2005-01-21 12:00:00,5.71743,5.72424,5.71311,5.7212,758000000.0
2005-01-21 13:00:00,5.72092,5.73219,5.72039,5.73151,796000000.0
2005-01-21 14:00:00,5.73204,5.74078,5.73094,5.73697,768000000.0
2005-01-21 15:00:00,5.7361,5.73712,5.72629,5.72717,815000000.0
2005-01-21 16:00:00,5.72811,5.7288,5.71754,5.72215,771000000.0
2005-01-21 17:00:00,5.72257,5.72305,5.70996,5.72001,795000000.0
2005-01-21 18:00:00,5.71989,5.72027,5.69766,5.70263,802000000.0
2005-01-21 19:00:00,5.70297,5.70373,5.68877,5.69496,817000000.0
2005-01-21 20:00:00,5.69474,5.6995,5.69068,5.69644,802000000.0
2005-01-21 21:00:00,5.69651,5.69778,5.69291,5.69575,786000000.0
2005-01-21 22:00:00,5.69605,5.70044,5.69484,5.69856,792000000.0
2005-01-21 23:00:00,5.69969,5.70205,5.69686,5.70205,822000000.0
2005-01-24 02:00:00,5.70249,5.70437,5.69848,5.69849,823000000.0
2005-01-24 03:00:00,5.69869,5.70187,5.69441,5.70136,798000000.0
2005-01-24 04:00:00,5.70085,5.70626,5.70027,5.7029,768000000.0
2005-01-24 05:00:00,5.70281,5.70405,5.69563,5.69885,829000000.0
2005-01-24 06:00:00,5.69839,5.70034,5.69571,5.69959,829000000.0
2005-01-24 07:00:00,5.69943,5.70223,5.6979,5.70169,800000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.68854,5.69034,778000000.0
2005-01-24 09:00:00,5.69018,5.69516,5.68655,5.68668,855000000.0
2005-01-24 10:00:00,5.68636,5.68985,5.67954,5.68159,756000000.0
2005-01-24 11:00:00,5.68086,5.68652,5.67965,5.68186,782000000.0
2005-01-24 12:00:00,5.68183,5.68405,5.67604,5.68118,758000000.0
2005-01-24 13:00:00,5.68187,5.68868,5.67632,5.68723,796000000.0
2005-01-24 14:00:00,5.68661,5.69462,5.68159,5.69462,768000000.0
2005-01-24 15:00:00,5.69454,5.69493,5.68645,5.69063,815000000.0
2005-01-24 16:00:00,5.69056,5.6921,5.67574,5.68851,771000000.0
2005-01-24 17:00:00,5.68926,5.7014,5.68692,5.69977,795000000.0
2005-01-24 18:00:00,5.6995,5.7064,5.6984,5.70152,802000000.0
2005-01-24 19:00:00,5.70147,5.70331,5.69725,5.70048,817000000.0
2005-01-24 20:00:00,5.70057,5.70453,5.69667,5.70168,802000000.0
2005-01-24 21:00:00,5.70154,5.70324,5.69165,5.69387,786000000.0
2005-01-24 22:00:00,5.69366,5.69661,5.68949,5.69251,792000000.0
2005-01-24 23:00:00,5.69248,5.69567,5.69069,5.69255,822000000.0
2005-01-25 00:00:00,5.69298,5.70061,5.69276,5.70011,780000000.0
2005-01-25 01:00:00,5.70039,5.70491,5.69737,5.70288,787000000.0
2005-01-25 02:00:00,5.70228,5.7049,5.70075,5.70353,823000000.0
2005-01-25 03:00:00,5.70257,5.71626,5.7018,5.71615,798000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.70107,5.70245,768000000.0
2005-01-25 05:00:00,5.70378,5.70891,5.70213,5.70622,829000000.0
2005-01-25 06:00:00,5.70662,5.70911,5.70245,5.70911,829000000.0
2005-01-25 07:00:00,5.70949,5.70949,5.69606,5.69729,800000000.0
2005-01-25 08:00:00,5.69737,5.70963,5.69666,5.70785,778000000.0
2005-01-25 09:00:00,5.70843,5.71052,5.69763,5.69968,855000000.0
2005-01-25 10:00:00,5.69992,5.70239,5.68619,5.68671,756000000.0
2005-01-25 11:00:00,5.68643,5.69365,5.68567,5.69062,782000000.0
2005-01-25 12:00:00,5.69081,5.69804,5.68806,5.69493,758000000.0
2005-01-25 13:00:00,5.69517,5.69962,5.6926,5.69579,796000000.0
2005-01-25 14:00:00,5.69585,5.71015,5.69475,5.70774,768000000.0
2005-01-25 15:00:00,5.70832,5.71046,5.70334,5.70466,815000000.0
2005-01-25 16:00:00,5.70443,5.70802,5.70036,5.70276,771000000.0
2005-01-25 17:00:00,5.70235,5.74052,5.70235,5.73906,795000000.0
2005-01-25 18:00:00,5.73792,5.74145,5.7337,5.73944,802000000.0
2005-01-25 19:00:00,5.73989,5.74243,5.72899,5.73407,817000000.0
2005-01-25 20:00:00,5.73335,5.73603,5.73134,5.73336,802000000.0
2005-01-25 21:00:00,5.7348,5.73876,5.73388,5.7342,786000000.0
2005-01-25 22:00:00,5.73441,5.73657,5.72929,5.73346,792000000.0
2005-01-25 23:00:00,5.73261,5.73458,5.7289,5.73024,822000000.0
2005-01-26 00:00:00,5.7305,5.73328,5.72864,5.72989,780000000.0
2005-01-26 01:00:00,5.73042,5.73411,5.72746,5.73411,787000000.0
2005-01-26 02:00:00,5.7331,5.73418,5.72504,5.72773,823000000.0
2005-01-26 03:00:00,5.7271,5.72977,5.72555,5.72723,798000000.0
2005-01-26 04:00:00,5.72653,5.72772,5.72346,5.72674,768000000.0
2005-01-26 05:00:00,5.72707,5.72768,5.72036,5.72154,829000000.0
2005-01-26 06:00:00,5.7217,5.7255,5.71936,5.7247,829000000.0
2005-01-26 07:00:00,5.72472,5.72773,5.72284,5.72456,800000000.0
2005-01-26 08:00:00,5.72456,5.73196,5.72329,5.72985,778000000.0
2005-01-26 09:00:00,5.72917,5.73168,5.72131,5.72983,855000000.0
2005-01-26 10:00:00,5.72912,5.72926,5.71736,5.72503,756000000.0
2005-01-26 11:00:00,5.72492,5.72499,5.71131,5.71311,782000000.0
2005-01-26 12:00:00,5.71347,5.71809,5.70975,5.71411,758000000.0
2005-01-26 13:00:00,5.71376,5.71616,5.70971,5.71245,796000000.0
2005-01-26 14:00:00,5.71335,5.71634,5.70904,5.71293,768000000.0
2005-01-26 15:00:00,5.71333,5.71685,5.69866,5.70136,815000000.0
2005-01-26 16:00:00,5.70197,5.70221,5.69124,5.6974,771000000.0
2005-01-26 17:00:00,5.6974,5.69917,5.68639,5.68785,795000000.0
2005-01-26 18:00:00,5.68711,5.69111,5.68271,5.68441,802000000.0
2005-01-26 19:00:00,5.6844,5.68923,5.67293,5.67652,817000000.0
2005-01-26 20:00:00,5.67662,5.68384,5.67501,5.68222,802000000.0
2005-01-26 21:00:00,5.68225,5.68969,5.68039,5.68892,786000000.0
2005-01-26 22:00:00,5.6888,5.69351,5.68621,5.68621,792000000.0
2005-01-26 23:00:00,5.68619,5.68782,5.68114,5.68722,822000000.0
2005-01-27 00:00:00,5.68691,5.68947,5.68281,5.68761,780000000.0
2005-01-27 01:00:00,5.68748,5.68819,5.68443,5.68595,787000000.0
2005-01-27 02:00:00,5.6849,5.69227,5.68369,5.69196,823000000.0
2005-01-27 03:00:00,5.69204,5.69331,5.68505,5.6881,798000000.0
2005-01-27 04:00:00,5.68783,5.69207,5.68547,5.68903,768000000.0
2005-01-27 05:00:00,5.68923,5.69192,5.68754,5.68969,829000000.0
2005-01-27 06:00:00,5.6903,5.69056,5.68404,5.68523,829000000.0
2005-01-27 07:00:00,5.68513,5.68766,5.68039,5.68517,800000000.0
2005-01-27 08:00:00,5.68435,5.68601,5.67888,5.68074,778000000.0
2005-01-27 09:00:00,5.68059,5.68218,5.66561,5.66827,855000000.0
2005-01-27 10:00:00,5.66824,5.68777,5.66781,5.68701,756000000.0
2005-01-27 11:00:00,5.68725,5.69133,5.68172,5.68891,782000000.0
2005-01-27 12:00:00,5.68874,5.70284,5.68793,5.69865,758000000.0
2005-01-27 13:00:00,5.69925,5.70089,5.69515,5.69651,796000000.0
2005-01-27 14:00:00,5.69644,5.70866,5.69599,5.70313,768000000.0
2005-01-27 15:00:00,5.70195,5.71237,5.6936,5.70947,815000000.0
2005-01-27 16:00:00,5.70927,5.71386,5.70247,5.70706,771000000.0
2005-01-27 17:00:00,5.70658,5.71205,5.69524,5.70265,795000000.0
2005-01-27 18:00:00,5.70236,5.70891,5.70114,5.70663,802000000.0
2005-01-27 19:00:00,5.70654,5.70845,5.70242,5.7046,817000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.69756,5.69912,802000000.0
2005-01-27 21:00:00,5.69867,5.70473,5.69863,5.70244,786000000.0
2005-01-27 22:00:00,5.70259,5.70498,5.70093,5.70367,792000000.0
2005-01-27 23:00:00,5.70324,5.70576,5.69717,5.69982,822000000.0
2005-01-28 00:00:00,5.69827,5.70303,5.68769,5.70069,780000000.0
2005-01-28 01:00:00,5.70018,5.70215,5.69634,5.70056,787000000.0
2005-01-28 02:00:00,5.70071,5.70777,5.69842,5.70563,823000000.0
2005-01-28 03:00:00,5.70474,5.70692,5.70133,5.70582,798000000.0
2005-01-28 04:00:00,5.70506,5.71073,5.70255,5.70652,768000000.0
2005-01-28 05:00:00,5.7065,5.70893,5.70456,5.70597,829000000.0
2005-01-28 06:00:00,5.7056,5.70996,5.70351,5.70719,829000000.0
2005-01-28 07:00:00,5.70699,5.70912,5.7031,5.70361,800000000.0
2005-01-28 08:00:00,5.70287,5.70457,5.6947,5.69906,778000000.0
2005-01-28 09:00:00,5.69863,5.70562,5.69511,5.7051,855000000.0
2005-01-28 10:00:00,5.70521,5.70776,5.70064,5.70494,756000000.0
2005-01-28 11:00:00,5.70508,5.70605,5.6987,5.70078,782000000.0
2005-01-28 12:00:00,5.70018,5.70151,5.69499,5.69829,758000000.0
2005-01-28 13:00:00,5.69861,5.70626,5.69757,5.70334,796000000.0
2005-01-28 14:00:00,5.70314,5.70502,5.69889,5.702,768000000.0
2005-01-28 15:00:00,5.70294,5.70721,5.68398,5.68511,815000000.0
2005-01-28 16:00:00,5.68579,5.6988,5.68579,5.69501,771000000.0
2005-01-28 17:00:00,5.69578,5.7233,5.69505,5.71492,795000000.0
2005-01-28 18:00:00,5.71481,5.71614,5.70244,5.70423,802000000.0
2005-01-28 19:00:00,5.70508,5.70556,5.7001,5.70556,817000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.70132,5.70434,802000000.0
2005-01-28 21:00:00,5.70384,5.70458,5.69991,5.70123,786000000.0
2005-01-28 22:00:00,5.70022,5.70222,5.6967,5.69892,792000000.0
2005-01-28 23:00:00,5.69924,5.70241,5.69735,5.70241,822000000.0
2005-01-31 02:00:00,5.70857,5.71008,5.70344,5.70344,823000000.0
2005-01-31 03:00:00,5.70422,5.71111,5.70379,5.7092,798000000.0
2005-01-31 04:00:00,5.70808,5.71055,5.70449,5.70735,768000000.0
2005-01-31 05:00:00,5.70746,5.70916,5.70519,5.70825,829000000.0
2005-01-31 06:00:00,5.70812,5.71249,5.70603,5.70753,829000000.0
2005-01-31 07:00:00,5.70821,5.70843,5.70493,5.70635,800000000.0
2005-01-31 08:00:00,5.70672,5.71102,5.70546,5.70989,778000000.0
2005-01-31 09:00:00,5.70993,5.71388,5.70577,5.71123,855000000.0
2005-01-31 10:00:00,5.7107,5.71645,5.70731,5.71633,756000000.0
2005-01-31 11:00:00,5.7163,5.72904,5.71116,5.72313,782000000.0
2005-01-31 12:00:00,5.72265,5.7247,5.7159,5.71726,758000000.0
2005-01-31 13:00:00,5.71779,5.7235,5.70412,5.70494,796000000.0
2005-01-31 14:00:00,5.70464,5.70527,5.69731,5.70283,768000000.0
2005-01-31 15:00:00,5.7039,5.70669,5.69913,5.70463,815000000.0
2005-01-31 16:00:00,5.70506,5.71214,5.70045,5.70741,771000000.0
2005-01-31 17:00:00,5.70738,5.70895,5.7005,5.70279,795000000.0
2005-01-31 18:00:00,5.70254,5.70513,5.69242,5.69445,802000000.0
2005-01-31 19:00:00,5.69501,5.70265,5.69317,5.69767,817000000.0
2005-01-31 20:00:00,5.69741,5.6997,5.69529,5.69857,802000000.0
2005-01-31 21:00:00,5.6991,5.70667,5.69709,5.70504,786000000.0
2005-01-31 22:00:00,5.70521,5.70793,5.7024,5.70342,792000000.0
2005-01-31 23:00:00,5.70334,5.70602,5.69976,5.70127,822000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.69541,5.69758,780000000.0
2005-02-01 01:00:00,5.6989,5.69969,5.69523,5.69771,787000000.0
2005-02-01 02:00:00,5.6971,5.69838,5.69237,5.69594,823000000.0
2005-02-01 03:00:00,5.69566,5.69924,5.69416,5.69789,798000000.0
2005-02-01 04:00:00,5.69809,5.69983,5.69584,5.69654,768000000.0
2005-02-01 05:00:00,5.69656,5.69878,5.69409,5.69865,829000000.0
2005-02-01 06:00:00,5.69836,5.69957,5.69553,5.6962,829000000.0
2005-02-01 07:00:00,5.69606,5.69675,5.68949,5.69386,800000000.0
2005-02-01 08:00:00,5.6934,5.69775,5.69258,5.69458,778000000.0
2005-02-01 09:00:00,5.6943,5.70805,5.69174,5.70495,855000000.0
2005-02-01 10:00:00,5.70543,5.70973,5.70228,5.7035,756000000.0
2005-02-01 11:00:00,5.70417,5.70822,5.69903,5.7006,782000000.0
2005-02-01 12:00:00,5.70115,5.70695,5.69971,5.70388,758000000.0
2005-02-01 13:00:00,5.70338,5.70536,5.70027,5.70278,796000000.0
2005-02-01 14:00:00,5.70343,5.70631,5.70105,5.70135,768000000.0
2005-02-01 15:00:00,5.70175,5.71254,5.70098,5.71147,815000000.0
2005-02-01 16:00:00,5.71193,5.71513,5.70795,5.71019,771000000.0
2005-02-01 17:00:00,5.71098,5.71686,5.70808,5.71549,795000000.0
2005-02-01 18:00:00,5.71586,5.71794,5.71104,5.71231,802000000.0
2005-02-01 19:00:00,5.71272,5.71719,5.7033,5.70386,817000000.0
2005-02-01 20:00:00,5.70369,5.70767,5.69592,5.69843,802000000.0
2005-02-01 21:00:00,5.69878,5.70382,5.69422,5.69524,786000000.0
2005-02-01 22:00:00,5.69463,5.70115,5.69387,5.69798,792000000.0
2005-02-01 23:00:00,5.69808,5.69948,5.69599,5.69789,822000000.0
2005-02-02 00:00:00,5.69831,5.70357,5.69766,5.69943,780000000.0
2005-02-02 01:00:00,5.69978,5.7016,5.69736,5.69869,787000000.0
2005-02-02 02:00:00,5.6982,5.69905,5.68796,5.69118,823000000.0
2005-02-02 03:00:00,5.69191,5.69473,5.68821,5.68926,798000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.68149,5.6841,768000000.0
2005-02-02 05:00:00,5.6836,5.68506,5.67896,5.68301,829000000.0
2005-02-02 06:00:00,5.68346,5.68542,5.68119,5.68376,829000000.0
2005-02-02 07:00:00,5.68306,5.68527,5.67729,5.68017,800000000.0
2005-02-02 08:00:00,5.67976,5.6872,5.67907,5.68407,778000000.0
2005-02-02 09:00:00,5.68396,5.68921,5.68129,5.68666,855000000.0
2005-02-02 10:00:00,5.68718,5.68756,5.67872,5.68299,756000000.0
2005-02-02 11:00:00,5.68326,5.68899,5.68219,5.68486,782000000.0
2005-02-02 12:00:00,5.68468,5.68914,5.6842,5.68597,758000000.0
2005-02-02 13:00:00,5.68568,5.6869,5.6812,5.68577,796000000.0
2005-02-02 14:00:00,5.68585,5.68981,5.68278,5.68773,768000000.0
2005-02-02 15:00:00,5.68763,5.69271,5.68608,5.6884,815000000.0
2005-02-02 16:00:00,5.68842,5.69728,5.68575,5.69567,771000000.0
2005-02-02 17:00:00,5.69601,5.70707,5.69341,5.7057,795000000.0
2005-02-02 18:00:00,5.70515,5.71519,5.70335,5.71071,802000000.0
2005-02-02 19:00:00,5.71084,5.71567,5.70706,5.71018,817000000.0
2005-02-02 20:00:00,5.71088,5.71175,5.70499,5.70547,802000000.0
2005-02-02 21:00:00,5.70645,5.71139,5.70011,5.70285,786000000.0
2005-02-02 22:00:00,5.70246,5.70563,5.7006,5.70434,792000000.0
2005-02-02 23:00:00,5.70479,5.7091,5.70205,5.70827,822000000.0
2005-02-03 00:00:00,5.70822,5.71131,5.70385,5.70574,780000000.0
2005-02-03 01:00:00,5.70575,5.70932,5.70406,5.70645,787000000.0
2005-02-03 02:00:00,5.70623,5.71055,5.70269,5.71015,823000000.0
2005-02-03 03:00:00,5.71027,5.71277,5.7064,5.71204,798000000.0
2005-02-03 04:00:00,5.71259,5.71315,5.70584,5.71097,768000000.0
2005-02-03 05:00:00,5.71143,5.71292,5.7075,5.70907,829000000.0
2005-02-03 06:00:00,5.7099,5.71132,5.70721,5.7107,829000000.0
2005-02-03 07:00:00,5.71077,5.71231,5.70781,5.70838,800000000.0
2005-02-03 08:00:00,5.70925,5.71129,5.70518,5.70753,778000000.0
2005-02-03 09:00:00,5.70777,5.71502,5.70719,5.71029,855000000.0
2005-02-03 10:00:00,5.71,5.71357,5.70771,5.71226,756000000.0
2005-02-03 11:00:00,5.71221,5.71461,5.7093,5.71034,782000000.0
2005-02-03 12:00:00,5.71172,5.71213,5.70371,5.70527,758000000.0
2005-02-03 13:00:00,5.70638,5.71063,5.70425,5.7097,796000000.0
2005-02-03 14:00:00,5.71018,5.72199,5.70883,5.72193,768000000.0
2005-02-03 15:00:00,5.72247,5.74563,5.71832,5.74332,815000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.7359,5.73992,771000000.0
2005-02-03 17:00:00,5.73956,5.74175,5.72984,5.74095,795000000.0
2005-02-03 18:00:00,5.73931,5.74072,5.7322,5.73893,802000000.0
2005-02-03 19:00:00,5.73899,5.74034,5.73213,5.73609,817000000.0
2005-02-03 20:00:00,5.73606,5.7385,5.73308,5.73563,802000000.0
2005-02-03 21:00:00,5.73507,5.73781,5.73225,5.73301,786000000.0
2005-02-03 22:00:00,5.73284,5.73454,5.72872,5.73057,792000000.0
2005-02-03 23:00:00,5.7302,5.73252,5.72939,5.73051,822000000.0
2005-02-04 00:00:00,5.73096,5.73177,5.72804,5.73051,780000000.0
2005-02-04 01:00:00,5.73056,5.73511,5.72879,5.73343,787000000.0
2005-02-04 02:00:00,5.73288,5.73425,5.73008,5.73384,823000000.0
2005-02-04 03:00:00,5.73364,5.73821,5.73257,5.73597,798000000.0
2005-02-04 04:00:00,5.73625,5.73761,5.73264,5.73407,768000000.0
2005-02-04 05:00:00,5.73518,5.73572,5.73257,5.73524,829000000.0
2005-02-04 06:00:00,5.73572,5.73674,5.73234,5.73366,829000000.0
2005-02-04 07:00:00,5.73321,5.7352,5.72964,5.73122,800000000.0
2005-02-04 08:00:00,5.73088,5.73301,5.7293,5.73208,778000000.0
2005-02-04 09:00:00,5.73152,5.74126,5.73152,5.73403,855000000.0
2005-02-04 10:00:00,5.73424,5.73482,5.72951,5.7327,756000000.0
2005-02-04 11:00:00,5.7329,5.7391,5.7324,5.73518,782000000.0
2005-02-04 12:00:00,5.73519,5.7385,5.73058,5.73079,758000000.0
2005-02-04 13:00:00,5.73205,5.7368,5.72981,5.7368,796000000.0
2005-02-04 14:00:00,5.73681,5.73818,5.73134,5.73678,768000000.0
2005-02-04 15:00:00,5.73699,5.75531,5.70396,5.74297,815000000.0
2005-02-04 16:00:00,5.7431,5.75159,5.73554,5.73936,771000000.0
2005-02-04 17:00:00,5.73993,5.74574,5.73446,5.74574,795000000.0
2005-02-04 18:00:00,5.74545,5.75447,5.745,5.75224,802000000.0
2005-02-04 19:00:00,5.75221,5.77215,5.75129,5.77023,817000000.0
2005-02-04 20:00:00,5.77036,5.77774,5.76917,5.77153,802000000.0
2005-02-04 21:00:00,5.77123,5.77788,5.76989,5.77548,786000000.0
2005-02-04 22:00:00,5.77543,5.77672,5.77193,5.77552,792000000.0
2005-02-04 23:00:00,5.77519,5.7799,5.77445,5.77801,822000000.0
2005-02-07 02:00:00,5.78299,5.79558,5.78232,5.79401,823000000.0
2005-02-07 03:00:00,5.79406,5.79545,5.78713,5.79125,798000000.0
2005-02-07 04:00:00,5.79058,5.79508,5.78895,5.79432,768000000.0
2005-02-07 05:00:00,5.79402,5.79722,5.7913,5.79602,829000000.0
2005-02-07 06:00:00,5.79643,5.79698,5.79343,5.79594,829000000.0
2005-02-07 07:00:00,5.79605,5.79719,5.79191,5.7933,800000000.0
2005-02-07 08:00:00,5.79225,5.79459,5.78605,5.78647,778000000.0
2005-02-07 09:00:00,5.78583,5.79648,5.78182,5.78494,855000000.0
2005-02-07 10:00:00,5.78525,5.79051,5.7847,5.78932,756000000.0
2005-02-07 11:00:00,5.79045,5.79329,5.78717,5.7909,782000000.0
2005-02-07 12:00:00,5.79166,5.79166,5.78414,5.78798,758000000.0
2005-02-07 13:00:00,5.78782,5.79056,5.78121,5.78354,796000000.0
2005-02-07 14:00:00,5.78334,5.78609,5.77953,5.78201,768000000.0
2005-02-07 15:00:00,5.78233,5.79541,5.78135,5.78787,815000000.0
2005-02-07 16:00:00,5.78769,5.79572,5.78563,5.793,771000000.0
2005-02-07 17:00:00,5.79354,5.79559,5.78948,5.79435,795000000.0
2005-02-07 18:00:00,5.79405,5.82238,5.79106,5.82177,802000000.0
2005-02-07 19:00:00,5.8214,5.83897,5.82016,5.82704,817000000.0
2005-02-07 20:00:00,5.82683,5.83141,5.82161,5.82341,802000000.0
2005-02-07 21:00:00,5.82339,5.82355,5.81647,5.81976,786000000.0
2005-02-07 22:00:00,5.81959,5.82469,5.81743,5.82371,792000000.0
2005-02-07 23:00:00,5.82479,5.82955,5.82329,5.82734,822000000.0
2005-02-08 00:00:00,5.82793,5.83068,5.82637,5.8298,780000000.0
2005-02-08 01:00:00,5.83016,5.8307,5.82364,5.82533,787000000.0
2005-02-08 02:00:00,5.82558,5.82688,5.82037,5.82547,823000000.0
2005-02-08 03:00:00,5.82396,5.82867,5.82045,5.82742,798000000.0
2005-02-08 04:00:00,5.8279,5.82987,5.82412,5.82746,768000000.0
2005-02-08 05:00:00,5.82646,5.82731,5.82182,5.82417,829000000.0
2005-02-08 06:00:00,5.8239,5.82768,5.82167,5.82584,829000000.0
2005-02-08 07:00:00,5.8245,5.82726,5.82319,5.82493,800000000.0
2005-02-08 08:00:00,5.82511,5.82721,5.82086,5.82647,778000000.0
2005-02-08 09:00:00,5.82691,5.82823,5.82047,5.82394,855000000.0
2005-02-08 10:00:00,5.82429,5.82554,5.81696,5.81974,756000000.0
2005-02-08 11:00:00,5.8197,5.82564,5.81777,5.82509,782000000.0
2005-02-08 12:00:00,5.82483,5.83836,5.82483,5.8372,758000000.0
2005-02-08 13:00:00,5.83676,5.83868,5.82956,5.83064,796000000.0
2005-02-08 14:00:00,5.8303,5.83116,5.82302,5.82534,768000000.0
2005-02-08 15:00:00,5.8246,5.82811,5.8204,5.82529,815000000.0
2005-02-08 16:00:00,5.82524,5.83399,5.82304,5.83142,771000000.0
2005-02-08 17:00:00,5.83231,5.83382,5.81836,5.82166,795000000.0
2005-02-08 18:00:00,5.82188,5.82863,5.80895,5.81852,802000000.0
2005-02-08 19:00:00,5.8172,5.81862,5.81056,5.81366,817000000.0
2005-02-08 20:00:00,5.81497,5.82085,5.81192,5.82026,802000000.0
2005-02-08 21:00:00,5.82015,5.82097,5.8169,5.81948,786000000.0
2005-02-08 22:00:00,5.81988,5.82517,5.8179,5.82281,792000000.0
2005-02-08 23:00:00,5.82289,5.82529,5.82091,5.82524,822000000.0
2005-02-09 00:00:00,5.82508,5.82694,5.82243,5.82547,780000000.0
2005-02-09 01:00:00,5.82484,5.82642,5.81799,5.82257,787000000.0
2005-02-09 02:00:00,5.8223,5.82571,5.81907,5.82236,823000000.0
2005-02-09 03:00:00,5.82285,5.82785,5.82066,5.82718,798000000.0
2005-02-09 04:00:00,5.82707,5.82872,5.82487,5.82662,768000000.0
2005-02-09 05:00:00,5.82693,5.82871,5.82583,5.82798,829000000.0
2005-02-09 06:00:00,5.82785,5.82889,5.82495,5.82753,829000000.0
2005-02-09 07:00:00,5.82783,5.82981,5.81681,5.81891,800000000.0
2005-02-09 08:00:00,5.81871,5.82128,5.81529,5.8177,778000000.0
2005-02-09 09:00:00,5.81797,5.81949,5.80714,5.80926,855000000.0
2005-02-09 10:00:00,5.80938,5.8232,5.80919,5.82097,756000000.0
2005-02-09 11:00:00,5.82098,5.82281,5.81188,5.81487,782000000.0
2005-02-09 12:00:00,5.81456,5.81827,5.81223,5.81386,758000000.0
2005-02-09 13:00:00,5.81458,5.81951,5.80724,5.81651,796000000.0
2005-02-09 14:00:00,5.81739,5.8212,5.8131,5.81862,768000000.0
2005-02-09 15:00:00,5.81941,5.83402,5.81906,5.83196,815000000.0
2005-02-09 16:00:00,5.83256,5.83513,5.82485,5.82673,771000000.0
2005-02-09 17:00:00,5.82653,5.82725,5.80943,5.81288,795000000.0
2005-02-09 18:00:00,5.81228,5.81695,5.80321,5.80972,802000000.0
2005-02-09 19:00:00,5.8101,5.81448,5.80661,5.8134,817000000.0
2005-02-09 20:00:00,5.81296,5.81332,5.80431,5.80509,802000000.0
2005-02-09 21:00:00,5.80492,5.81257,5.80184,5.8112,786000000.0
2005-02-09 22:00:00,5.81146,5.81271,5.80421,5.80646,792000000.0
2005-02-09 23:00:00,5.80621,5.807,5.80276,5.80634,822000000.0
2005-02-10 00:00:00,5.80584,5.8066,5.80108,5.80288,780000000.0
2005-02-10 01:00:00,5.80381,5.80688,5.80015,5.80309,787000000.0
2005-02-10 02:00:00,5.80191,5.80766,5.80071,5.80536,823000000.0
2005-02-10 03:00:00,5.80581,5.80729,5.80225,5.80445,798000000.0
2005-02-10 04:00:00,5.80502,5.80697,5.8007,5.80147,768000000.0
2005-02-10 05:00:00,5.80157,5.80444,5.79955,5.80127,829000000.0
2005-02-10 06:00:00,5.80155,5.80273,5.79686,5.80111,829000000.0
2005-02-10 07:00:00,5.80141,5.80495,5.79946,5.80242,800000000.0
2005-02-10 08:00:00,5.80225,5.80476,5.7969,5.79743,778000000.0
2005-02-10 09:00:00,5.79754,5.80301,5.79664,5.80045,855000000.0
2005-02-10 10:00:00,5.80076,5.80736,5.7982,5.80702,756000000.0
2005-02-10 11:00:00,5.80678,5.81498,5.80491,5.81035,782000000.0
2005-02-10 12:00:00,5.81038,5.81421,5.80926,5.81328,758000000.0
2005-02-10 13:00:00,5.81275,5.81673,5.80823,5.81413,796000000.0
2005-02-10 14:00:00,5.81404,5.81838,5.81209,5.81753,768000000.0
2005-02-10 15:00:00,5.81717,5.83515,5.81192,5.81346,815000000.0
2005-02-10 16:00:00,5.81296,5.81577,5.77884,5.77939,771000000.0
2005-02-10 17:00:00,5.77985,5.77985,5.76545,5.76676,795000000.0
2005-02-10 18:00:00,5.76644,5.77288,5.76315,5.77117,802000000.0
2005-02-10 19:00:00,5.77156,5.77197,5.76152,5.7616,817000000.0
2005-02-10 20:00:00,5.76167,5.7706,5.76148,5.76884,802000000.0
2005-02-10 21:00:00,5.76919,5.77257,5.76776,5.77257,786000000.0
2005-02-10 22:00:00,5.77222,5.77675,5.77091,5.77598,792000000.0
2005-02-10 23:00:00,5.77609,5.77675,5.77195,5.77457,822000000.0
2005-02-11 00:00:00,5.77504,5.77683,5.77206,5.7743,780000000.0
2005-02-11 01:00:00,5.77358,5.77566,5.77081,5.77366,787000000.0
2005-02-11 02:00:00,5.77493,5.779,5.77111,5.77564,823000000.0
2005-02-11 03:00:00,5.77527,5.78105,5.77468,5.77625,798000000.0
2005-02-11 04:00:00,5.77613,5.77808,5.77229,5.77356,768000000.0
2005-02-11 05:00:00,5.77404,5.77553,5.77128,5.77267,829000000.0
2005-02-11 06:00:00,5.77221,5.77467,5.77093,5.77331,829000000.0
2005-02-11 07:00:00,5.77304,5.77689,5.77235,5.77675,800000000.0
2005-02-11 08:00:00,5.77545,5.77954,5.772,5.77365,778000000.0
2005-02-11 09:00:00,5.77347,5.77918,5.77142,5.77336,855000000.0
2005-02-11 10:00:00,5.77369,5.78025,5.77247,5.77794,756000000.0
2005-02-11 11:00:00,5.77762,5.77987,5.77567,5.77931,782000000.0
2005-02-11 12:00:00,5.77973,5.78337,5.77618,5.77716,758000000.0
2005-02-11 13:00:00,5.77706,5.78436,5.77317,5.77973,796000000.0
2005-02-11 14:00:00,5.77886,5.78317,5.77297,5.78267,768000000.0
2005-02-11 15:00:00,5.78243,5.78751,5.77553,5.77648,815000000.0
2005-02-11 16:00:00,5.77691,5.78314,5.77575,5.78111,771000000.0
2005-02-11 17:00:00,5.78063,5.78169,5.76984,5.7744,795000000.0
2005-02-11 18:00:00,5.77506,5.78298,5.76558,5.78124,802000000.0
2005-02-11 19:00:00,5.78124,5.78219,5.77285,5.77776,817000000.0
2005-02-11 20:00:00,5.77941,5.78311,5.77328,5.77703,802000000.0
2005-02-11 21:00:00,5.77598,5.77943,5.77253,5.77796,786000000.0
2005-02-11 22:00:00,5.7783,5.78093,5.77661,5.7782,792000000.0
2005-02-11 23:00:00,5.77793,5.78058,5.77699,5.77905,822000000.0
2005-02-14 02:00:00,5.76937,5.77228,5.76602,5.76607,823000000.0
2005-02-14 03:00:00,5.76684,5.76718,5.73908,5.74282,798000000.0
2005-02-14 04:00:00,5.74215,5.74744,5.74215,5.74471,768000000.0
2005-02-14 05:00:00,5.74502,5.74727,5.74338,5.74519,829000000.0
2005-02-14 06:00:00,5.74606,5.75101,5.74447,5.74783,829000000.0
2005-02-14 07:00:00,5.74847,5.74892,5.74457,5.74745,800000000.0
2005-02-14 08:00:00,5.74686,5.74934,5.74537,5.74712,778000000.0
2005-02-14 09:00:00,5.74636,5.75207,5.74365,5.74407,855000000.0
2005-02-14 10:00:00,5.74513,5.74689,5.73008,5.73203,756000000.0
2005-02-14 11:00:00,5.73186,5.73609,5.72456,5.72562,782000000.0
2005-02-14 12:00:00,5.7266,5.73577,5.72447,5.73335,758000000.0
2005-02-14 13:00:00,5.73451,5.73543,5.72867,5.73265,796000000.0
2005-02-14 14:00:00,5.73295,5.73649,5.72994,5.73231,768000000.0
2005-02-14 15:00:00,5.73264,5.73694,5.72646,5.72909,815000000.0
2005-02-14 16:00:00,5.73084,5.74306,5.72906,5.73921,771000000.0
2005-02-14 17:00:00,5.74019,5.74563,5.73522,5.73572,795000000.0
2005-02-14 18:00:00,5.73564,5.7372,5.72755,5.72901,802000000.0
2005-02-14 19:00:00,5.7298,5.73276,5.72823,5.73092,817000000.0
2005-02-14 20:00:00,5.73113,5.73296,5.72885,5.73264,802000000.0
2005-02-14 21:00:00,5.73244,5.73799,5.73042,5.73799,786000000.0
2005-02-14 22:00:00,5.73703,5.73887,5.73568,5.73839,792000000.0
2005-02-14 23:00:00,5.73901,5.73901,5.7296,5.73101,822000000.0
2005-02-15 00:00:00,5.73007,5.73374,5.72797,5.73364,780000000.0
2005-02-15 01:00:00,5.73349,5.73499,5.72916,5.73296,787000000.0
2005-02-15 02:00:00,5.73299,5.73627,5.7307,5.73418,823000000.0
2005-02-15 03:00:00,5.73448,5.73851,5.73365,5.73851,798000000.0
2005-02-15 04:00:00,5.73846,5.73914,5.73318,5.73623,768000000.0
2005-02-15 05:00:00,5.73525,5.74028,5.7341,5.73775,829000000.0
2005-02-15 06:00:00,5.73804,5.7396,5.73497,5.73907,829000000.0
2005-02-15 07:00:00,5.73851,5.74094,5.73249,5.73492,800000000.0
2005-02-15 08:00:00,5.73514,5.73695,5.72827,5.72841,778000000.0
2005-02-15 09:00:00,5.72945,5.73738,5.7291,5.73548,855000000.0
2005-02-15 10:00:00,5.73566,5.73892,5.729,5.729,756000000.0
2005-02-15 11:00:00,5.73007,5.73238,5.72369,5.7261,782000000.0
2005-02-15 12:00:00,5.72617,5.73147,5.72272,5.72849,758000000.0
2005-02-15 13:00:00,5.72838,5.73201,5.72621,5.73195,796000000.0
2005-02-15 14:00:00,5.73182,5.73239,5.72167,5.72739,768000000.0
2005-02-15 15:00:00,5.72675,5.72717,5.69755,5.70281,815000000.0
2005-02-15 16:00:00,5.70258,5.72908,5.70166,5.72699,771000000.0
2005-02-15 17:00:00,5.72658,5.7353,5.7228,5.73349,795000000.0
2005-02-15 18:00:00,5.73369,5.73389,5.72018,5.72929,802000000.0
2005-02-15 19:00:00,5.72934,5.72934,5.70814,5.70929,817000000.0
2005-02-15 20:00:00,5.71008,5.71897,5.70959,5.71645,802000000.0
2005-02-15 21:00:00,5.71637,5.71891,5.71023,5.71243,786000000.0
2005-02-15 22:00:00,5.71201,5.71275,5.70612,5.71135,792000000.0
2005-02-15 23:00:00,5.71169,5.71239,5.70617,5.70618,822000000.0
2005-02-16 00:00:00,5.70768,5.71301,5.70682,5.71088,780000000.0
2005-02-16 01:00:00,5.71055,5.71379,5.70715,5.71379,787000000.0
2005-02-16 02:00:00,5.71408,5.71651,5.71148,5.71614,823000000.0
2005-02-16 03:00:00,5.71586,5.71915,5.71258,5.71616,798000000.0
2005-02-16 04:00:00,5.71615,5.71822,5.71129,5.71216,768000000.0
2005-02-16 05:00:00,5.71121,5.71358,5.71007,5.71228,829000000.0
2005-02-16 06:00:00,5.71268,5.71276,5.70818,5.7095,829000000.0
2005-02-16 07:00:00,5.71054,5.71319,5.70582,5.71107,800000000.0
2005-02-16 08:00:00,5.71033,5.71593,5.7094,5.71466,778000000.0
2005-02-16 09:00:00,5.71416,5.71454,5.70587,5.70867,855000000.0
2005-02-16 10:00:00,5.70816,5.71938,5.70373,5.71484,756000000.0
2005-02-16 11:00:00,5.71445,5.71671,5.71105,5.71192,782000000.0
2005-02-16 12:00:00,5.71145,5.71476,5.70826,5.71008,758000000.0
2005-02-16 13:00:00,5.70999,5.71099,5.70319,5.70884,796000000.0
2005-02-16 14:00:00,5.70914,5.71192,5.70093,5.70198,768000000.0
2005-02-16 15:00:00,5.70273,5.70694,5.69127,5.70231,815000000.0
2005-02-16 16:00:00,5.70297,5.71114,5.70144,5.70803,771000000.0
2005-02-16 17:00:00,5.70653,5.73734,5.70599,5.72592,795000000.0
2005-02-16 18:00:00,5.72598,5.73129,5.71962,5.72299,802000000.0
2005-02-16 19:00:00,5.72306,5.72568,5.70856,5.71025,817000000.0
2005-02-16 20:00:00,5.71062,5.71188,5.6974,5.70106,802000000.0
2005-02-16 21:00:00,5.70056,5.70386,5.69801,5.70259,786000000.0
2005-02-16 22:00:00,5.70187,5.70959,5.70059,5.70751,792000000.0
2005-02-16 23:00:00,5.70763,5.70955,5.70454,5.70576,822000000.0
2005-02-17 00:00:00,5.70609,5.70899,5.70289,5.70725,780000000.0
2005-02-17 01:00:00,5.70839,5.71063,5.70471,5.70968,787000000.0
2005-02-17 02:00:00,5.70931,5.7099,5.70085,5.70235,823000000.0
2005-02-17 03:00:00,5.70287,5.70375,5.69937,5.70165,798000000.0
2005-02-17 04:00:00,5.70045,5.70167,5.69792,5.69855,768000000.0
2005-02-17 05:00:00,5.69897,5.70263,5.69777,5.70182,829000000.0
2005-02-17 06:00:00,5.7009,5.70191,5.6988,5.69912,829000000.0
2005-02-17 07:00:00,5.70051,5.70148,5.69796,5.69962,800000000.0
2005-02-17 08:00:00,5.69948,5.7023,5.69819,5.70162,778000000.0
2005-02-17 09:00:00,5.7009,5.70543,5.69082,5.69691,855000000.0
2005-02-17 10:00:00,5.69674,5.69919,5.69266,5.69333,756000000.0
2005-02-17 11:00:00,5.69236,5.69821,5.69191,5.6954,782000000.0
2005-02-17 12:00:00,5.69453,5.69733,5.68662,5.69046,758000000.0
2005-02-17 13:00:00,5.69026,5.69497,5.68856,5.69093,796000000.0
2005-02-17 14:00:00,5.69142,5.69987,5.68653,5.69837,768000000.0
2005-02-17 15:00:00,5.69812,5.70847,5.69584,5.70633,815000000.0
2005-02-17 16:00:00,5.70736,5.71283,5.70114,5.7025,771000000.0
2005-02-17 17:00:00,5.70219,5.70308,5.69075,5.69177,795000000.0
2005-02-17 18:00:00,5.69226,5.69226,5.68218,5.68221,802000000.0
2005-02-17 19:00:00,5.68335,5.69087,5.68191,5.68413,817000000.0
2005-02-17 20:00:00,5.68392,5.6868,5.68061,5.68622,802000000.0
2005-02-17 21:00:00,5.68588,5.68909,5.68105,5.68788,786000000.0
2005-02-17 22:00:00,5.68787,5.69233,5.68407,5.6862,792000000.0
2005-02-17 23:00:00,5.68674,5.69103,5.68537,5.68852,822000000.0
2005-02-18 00:00:00,5.68921,5.69094,5.68562,5.68786,780000000.0
2005-02-18 01:00:00,5.6877,5.69095,5.68548,5.68684,787000000.0
2005-02-18 02:00:00,5.68802,5.69135,5.68552,5.69007,823000000.0
2005-02-18 03:00:00,5.69073,5.69479,5.68917,5.69422,798000000.0
2005-02-18 04:00:00,5.69242,5.69438,5.68939,5.69167,768000000.0
2005-02-18 05:00:00,5.6919,5.69203,5.68667,5.68931,829000000.0
2005-02-18 06:00:00,5.68918,5.69173,5.68673,5.69062,829000000.0
2005-02-18 07:00:00,5.69067,5.69087,5.68747,5.68808,800000000.0
2005-02-18 08:00:00,5.68957,5.69081,5.68406,5.68591,778000000.0
2005-02-18 09:00:00,5.68578,5.68982,5.68264,5.68663,855000000.0
2005-02-18 10:00:00,5.68894,5.69514,5.68758,5.68866,756000000.0
2005-02-18 11:00:00,5.68904,5.69618,5.68846,5.69348,782000000.0
2005-02-18 12:00:00,5.69343,5.70234,5.69194,5.70019,758000000.0
2005-02-18 13:00:00,5.70088,5.70838,5.69847,5.70838,796000000.0
2005-02-18 14:00:00,5.70799,5.70969,5.6992,5.70023,768000000.0
2005-02-18 15:00:00,5.69993,5.71251,5.69636,5.69665,815000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.68549,5.68831,771000000.0
2005-02-18 17:00:00,5.68873,5.69679,5.68832,5.69213,795000000.0
2005-02-18 18:00:00,5.69169,5.69589,5.68609,5.68914,802000000.0
2005-02-18 19:00:00,5.68862,5.6927,5.68803,5.68856,817000000.0
2005-02-18 20:00:00,5.68817,5.69398,5.68783,5.69368,802000000.0
2005-02-18 21:00:00,5.69373,5.69446,5.68879,5.69186,786000000.0
2005-02-18 22:00:00,5.69196,5.69328,5.68917,5.69009,792000000.0
2005-02-18 23:00:00,5.69016,5.69093,5.68506,5.68832,822000000.0
2005-02-21 02:00:00,5.68968,5.69367,5.68794,5.69227,823000000.0
2005-02-21 03:00:00,5.69202,5.70012,5.69168,5.69933,798000000.0
2005-02-21 04:00:00,5.69782,5.69885,5.69387,5.69682,768000000.0
2005-02-21 05:00:00,5.69646,5.70581,5.69595,5.69978,829000000.0
2005-02-21 06:00:00,5.70012,5.70109,5.69675,5.69797,829000000.0
2005-02-21 07:00:00,5.69812,5.69978,5.69563,5.69732,800000000.0
2005-02-21 08:00:00,5.69716,5.69855,5.69211,5.69275,778000000.0
2005-02-21 09:00:00,5.69276,5.69543,5.68934,5.69237,855000000.0
2005-02-21 10:00:00,5.69154,5.69324,5.6854,5.68994,756000000.0
2005-02-21 11:00:00,5.68886,5.69505,5.68843,5.69334,782000000.0
2005-02-21 12:00:00,5.69293,5.69776,5.69085,5.69719,758000000.0
2005-02-21 13:00:00,5.69662,5.69722,5.69281,5.69535,796000000.0
2005-02-21 14:00:00,5.69588,5.69818,5.69288,5.69617,768000000.0
2005-02-21 15:00:00,5.696,5.69768,5.69326,5.69485,815000000.0
2005-02-21 16:00:00,5.69521,5.69807,5.69266,5.6955,771000000.0
2005-02-21 17:00:00,5.6956,5.69733,5.68785,5.68822,795000000.0
2005-02-21 18:00:00,5.68789,5.69202,5.68715,5.68864,802000000.0
2005-02-21 19:00:00,5.6893,5.69135,5.68721,5.68896,817000000.0
2005-02-21 20:00:00,5.68878,5.69152,5.68718,5.6914,802000000.0
2005-02-21 21:00:00,5.69138,5.69222,5.68862,5.69135,786000000.0
2005-02-21 22:00:00,5.69057,5.69293,5.68913,5.69092,792000000.0
2005-02-21 23:00:00,5.69129,5.69465,5.68949,5.69005,822000000.0
2005-02-22 00:00:00,5.68987,5.69408,5.68841,5.69338,780000000.0
2005-02-22 01:00:00,5.69436,5.69584,5.691,5.69206,787000000.0
2005-02-22 02:00:00,5.69096,5.69462,5.69087,5.6932,823000000.0
2005-02-22 03:00:00,5.6929,5.69612,5.68887,5.68994,798000000.0
2005-02-22 04:00:00,5.68928,5.69,5.67266,5.67296,768000000.0
2005-02-22 05:00:00,5.67219,5.67236,5.649,5.65945,829000000.0
2005-02-22 06:00:00,5.65887,5.65972,5.65139,5.65463,829000000.0
2005-02-22 07:00:00,5.65465,5.65475,5.64249,5.64387,800000000.0
2005-02-22 08:00:00,5.64368,5.64706,5.64136,5.64594,778000000.0
2005-02-22 09:00:00,5.64489,5.64838,5.63672,5.63712,855000000.0
2005-02-22 10:00:00,5.63688,5.64361,5.63657,5.64316,756000000.0
2005-02-22 11:00:00,5.64246,5.64535,5.63725,5.63798,782000000.0
2005-02-22 12:00:00,5.63764,5.64045,5.62205,5.62592,758000000.0
2005-02-22 13:00:00,5.62544,5.63111,5.62375,5.63019,796000000.0
2005-02-22 14:00:00,5.62984,5.63849,5.62673,5.63806,768000000.0
2005-02-22 15:00:00,5.63806,5.63827,5.62351,5.63074,815000000.0
2005-02-22 16:00:00,5.63023,5.63083,5.62308,5.6244,771000000.0
2005-02-22 17:00:00,5.62524,5.63325,5.61907,5.62287,795000000.0
2005-02-22 18:00:00,5.62333,5.62493,5.6127,5.61724,802000000.0
2005-02-22 19:00:00,5.61773,5.6187,5.61463,5.61753,817000000.0
2005-02-22 20:00:00,5.61778,5.62093,5.60678,5.60731,802000000.0
2005-02-22 21:00:00,5.60753,5.61155,5.60465,5.6067,786000000.0
2005-02-22 22:00:00,5.60654,5.61125,5.60589,5.6088,792000000.0
2005-02-22 23:00:00,5.60905,5.61101,5.60517,5.60683,822000000.0
2005-02-23 00:00:00,5.60683,5.60965,5.60204,5.60842,780000000.0
2005-02-23 01:00:00,5.60809,5.60947,5.60482,5.60688,787000000.0
2005-02-23 02:00:00,5.60656,5.613,5.60228,5.61173,823000000.0
2005-02-23 03:00:00,5.61079,5.61937,5.60992,5.61447,798000000.0
2005-02-23 04:00:00,5.61389,5.61472,5.60028,5.60226,768000000.0
2005-02-23 05:00:00,5.60233,5.61893,5.60233,5.61626,829000000.0
2005-02-23 06:00:00,5.61646,5.61797,5.61332,5.61537,829000000.0
2005-02-23 07:00:00,5.61503,5.61752,5.61243,5.61479,800000000.0
2005-02-23 08:00:00,5.61454,5.61746,5.61261,5.61622,778000000.0
2005-02-23 09:00:00,5.61601,5.62796,5.61528,5.62414,855000000.0
2005-02-23 10:00:00,5.62461,5.62938,5.62077,5.62539,756000000.0
2005-02-23 11:00:00,5.62621,5.62968,5.62062,5.62501,782000000.0
2005-02-23 12:00:00,5.62365,5.62874,5.62241,5.62654,758000000.0
2005-02-23 13:00:00,5.62683,5.63137,5.62552,5.62827,796000000.0
2005-02-23 14:00:00,5.62806,5.63326,5.624,5.63099,768000000.0
2005-02-23 15:00:00,5.63053,5.63225,5.61466,5.61602,815000000.0
2005-02-23 16:00:00,5.61722,5.63703,5.61687,5.62771,771000000.0
2005-02-23 17:00:00,5.62744,5.63565,5.62276,5.63463,795000000.0
2005-02-23 18:00:00,5.63433,5.6372,5.62358,5.62358,802000000.0
2005-02-23 19:00:00,5.62493,5.62994,5.62189,5.62987,817000000.0
2005-02-23 20:00:00,5.62919,5.63,5.62236,5.62324,802000000.0
2005-02-23 21:00:00,5.62315,5.62469,5.61213,5.61912,786000000.0
2005-02-23 22:00:00,5.61899,5.62769,5.61888,5.62697,792000000.0
2005-02-23 23:00:00,5.62674,5.62799,5.62254,5.62462,822000000.0
2005-02-24 00:00:00,5.62562,5.63068,5.62488,5.6289,780000000.0
2005-02-24 01:00:00,5.6283,5.6322,5.62481,5.63057,787000000.0
2005-02-24 02:00:00,5.63041,5.63447,5.62531,5.62543,823000000.0
2005-02-24 03:00:00,5.62595,5.62661,5.62074,5.62289,798000000.0
2005-02-24 04:00:00,5.62153,5.62333,5.61314,5.61691,768000000.0
2005-02-24 05:00:00,5.6161,5.61859,5.6135,5.61619,829000000.0
2005-02-24 06:00:00,5.61595,5.6177,5.61241,5.61675,829000000.0
2005-02-24 07:00:00,5.61662,5.61758,5.61159,5.61452,800000000.0
2005-02-24 08:00:00,5.61395,5.61869,5.61066,5.61528,778000000.0
2005-02-24 09:00:00,5.6157,5.61857,5.61296,5.6179,855000000.0
2005-02-24 10:00:00,5.61765,5.62066,5.6063,5.60762,756000000.0
2005-02-24 11:00:00,5.60699,5.61653,5.60373,5.60907,782000000.0
2005-02-24 12:00:00,5.60914,5.61187,5.60387,5.60465,758000000.0
2005-02-24 13:00:00,5.6058,5.60967,5.60239,5.60239,796000000.0
2005-02-24 14:00:00,5.60366,5.60887,5.60163,5.6063,768000000.0
2005-02-24 15:00:00,5.60608,5.61821,5.60423,5.61638,815000000.0
2005-02-24 16:00:00,5.61581,5.62591,5.60841,5.62276,771000000.0
2005-02-24 17:00:00,5.62283,5.63574,5.61872,5.62971,795000000.0
2005-02-24 18:00:00,5.62899,5.64143,5.62592,5.62888,802000000.0
2005-02-24 19:00:00,5.62862,5.63041,5.62193,5.6259,817000000.0
2005-02-24 20:00:00,5.62574,5.63266,5.62354,5.62834,802000000.0
2005-02-24 21:00:00,5.62895,5.6343,5.62777,5.63024,786000000.0
2005-02-24 22:00:00,5.63015,5.63301,5.62788,5.62843,792000000.0
2005-02-24 23:00:00,5.62896,5.63515,5.6272,5.63133,822000000.0
2005-02-25 00:00:00,5.63296,5.63542,5.62944,5.63326,780000000.0
2005-02-25 01:00:00,5.63404,5.63985,5.63275,5.63957,787000000.0
2005-02-25 02:00:00,5.63881,5.63889,5.6291,5.62955,823000000.0
2005-02-25 03:00:00,5.62998,5.63101,5.62715,5.62995,798000000.0
2005-02-25 04:00:00,5.62919,5.63244,5.62762,5.62968,768000000.0
2005-02-25 05:00:00,5.6292,5.63564,5.62853,5.63185,829000000.0
2005-02-25 06:00:00,5.63226,5.63355,5.62831,5.62881,829000000.0
2005-02-25 07:00:00,5.62926,5.63043,5.62726,5.62885,800000000.0
2005-02-25 08:00:00,5.62871,5.63555,5.62824,5.63461,778000000.0
2005-02-25 09:00:00,5.6335,5.63881,5.63166,5.63235,855000000.0
2005-02-25 10:00:00,5.63134,5.63402,5.62689,5.63272,756000000.0
2005-02-25 11:00:00,5.63287,5.63295,5.62623,5.63204,782000000.0
2005-02-25 12:00:00,5.63138,5.65277,5.63102,5.64619,758000000.0
2005-02-25 13:00:00,5.64628,5.65204,5.64464,5.64881,796000000.0
2005-02-25 14:00:00,5.64955,5.65487,5.64496,5.64593,768000000.0
2005-02-25 15:00:00,5.64589,5.6485,5.62972,5.63568,815000000.0
2005-02-25 16:00:00,5.63502,5.64163,5.62799,5.63739,771000000.0
2005-02-25 17:00:00,5.63805,5.6395,5.63062,5.6362,795000000.0
2005-02-25 18:00:00,5.63604,5.63747,5.62924,5.63417,802000000.0
2005-02-25 19:00:00,5.63399,5.63452,5.61691,5.62006,817000000.0
2005-02-25 20:00:00,5.6197,5.62089,5.61569,5.61986,802000000.0
2005-02-25 21:00:00,5.61932,5.6212,5.61225,5.61429,786000000.0
2005-02-25 22:00:00,5.61327,5.6148,5.61074,5.61282,792000000.0
2005-02-25 23:00:00,5.61382,5.61545,5.6106,5.61286,822000000.0
2005-02-28 02:00:00,5.60922,5.60994,5.60165,5.60392,823000000.0
2005-02-28 03:00:00,5.60391,5.60794,5.60127,5.60274,798000000.0
2005-02-28 04:00:00,5.60234,5.60299,5.59744,5.59949,768000000.0
2005-02-28 05:00:00,5.59965,5.6013,5.59848,5.59962,829000000.0
2005-02-28 06:00:00,5.60045,5.60546,5.59902,5.60546,829000000.0
2005-02-28 07:00:00,5.60524,5.6062,5.59844,5.60097,800000000.0
2005-02-28 08:00:00,5.60043,5.60404,5.59811,5.60207,778000000.0
2005-02-28 09:00:00,5.60138,5.60982,5.60078,5.6094,855000000.0
2005-02-28 10:00:00,5.6103,5.61291,5.60258,5.60495,756000000.0
2005-02-28 11:00:00,5.60443,5.61236,5.60337,5.60591,782000000.0
2005-02-28 12:00:00,5.60558,5.60811,5.60263,5.60696,758000000.0
2005-02-28 13:00:00,5.6068,5.61186,5.60581,5.61155,796000000.0
2005-02-28 14:00:00,5.61136,5.61139,5.60694,5.60927,768000000.0
2005-02-28 15:00:00,5.60982,5.61478,5.60143,5.60419,815000000.0
2005-02-28 16:00:00,5.60451,5.61241,5.60101,5.61225,771000000.0
2005-02-28 17:00:00,5.6125,5.61649,5.60162,5.60227,795000000.0
2005-02-28 18:00:00,5.60188,5.60966,5.60105,5.60747,802000000.0
2005-02-28 19:00:00,5.60629,5.61183,5.60323,5.6095,817000000.0
2005-02-28 20:00:00,5.60964,5.61239,5.60556,5.60999,802000000.0
2005-02-28 21:00:00,5.61042,5.61775,5.6071,5.61485,786000000.0
2005-02-28 22:00:00,5.61526,5.61942,5.61322,5.61381,792000000.0
2005-02-28 23:00:00,5.61471,5.62359,5.61245,5.62046,822000000.0
2005-03-01 00:00:00,5.6202,5.62706,5.61813,5.62561,780000000.0
2005-03-01 01:00:00,5.62579,5.62948,5.62474,5.625,787000000.0
2005-03-01 02:00:00,5.62528,5.62827,5.62247,5.62268,823000000.0
2005-03-01 03:00:00,5.62225,5.63078,5.62035,5.63056,798000000.0
2005-03-01 04:00:00,5.63126,5.64161,5.6289,5.63889,768000000.0
2005-03-01 05:00:00,5.63862,5.64516,5.63246,5.63461,829000000.0
2005-03-01 06:00:00,5.63444,5.6371,5.63211,5.63503,829000000.0
2005-03-01 07:00:00,5.63459,5.63571,5.62827,5.62944,800000000.0
2005-03-01 08:00:00,5.62981,5.6363,5.62861,5.6349,778000000.0
2005-03-01 09:00:00,5.63449,5.63984,5.63293,5.63436,855000000.0
2005-03-01 10:00:00,5.63607,5.63916,5.63016,5.6336,756000000.0
2005-03-01 11:00:00,5.63344,5.63626,5.62838,5.63012,782000000.0
2005-03-01 12:00:00,5.62954,5.63085,5.62447,5.62665,758000000.0
2005-03-01 13:00:00,5.62558,5.62978,5.62377,5.62729,796000000.0
2005-03-01 14:00:00,5.62786,5.63053,5.62048,5.62175,768000000.0
2005-03-01 15:00:00,5.62205,5.63651,5.61944,5.63491,815000000.0
2005-03-01 16:00:00,5.63573,5.6421,5.63258,5.63509,771000000.0
2005-03-01 17:00:00,5.63622,5.64041,5.62488,5.63786,795000000.0
2005-03-01 18:00:00,5.63738,5.63888,5.6306,5.63702,802000000.0
2005-03-01 19:00:00,5.6371,5.64394,5.63514,5.64206,817000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.6365,5.63781,802000000.0
2005-03-01 21:00:00,5.63731,5.64102,5.63571,5.63709,786000000.0
2005-03-01 22:00:00,5.63656,5.64051,5.63583,5.63928,792000000.0
2005-03-01 23:00:00,5.63815,5.63943,5.63433,5.63551,822000000.0
2005-03-02 00:00:00,5.6373,5.63961,5.63479,5.63602,780000000.0
2005-03-02 01:00:00,5.63761,5.64608,5.63543,5.64415,787000000.0
2005-03-02 02:00:00,5.64321,5.64895,5.63993,5.64895,823000000.0
2005-03-02 03:00:00,5.64922,5.6531,5.64536,5.64978,798000000.0
2005-03-02 04:00:00,5.65,5.6533,5.64582,5.64975,768000000.0
2005-03-02 05:00:00,5.65025,5.65161,5.64295,5.64408,829000000.0
2005-03-02 06:00:00,5.64421,5.64627,5.64139,5.64592,829000000.0
2005-03-02 07:00:00,5.64534,5.6512,5.64396,5.6496,800000000.0
2005-03-02 08:00:00,5.64915,5.65081,5.64391,5.64496,778000000.0
2005-03-02 09:00:00,5.64502,5.64827,5.6427,5.64535,855000000.0
2005-03-02 10:00:00,5.64512,5.65841,5.64337,5.65841,756000000.0
2005-03-02 11:00:00,5.65796,5.67239,5.65773,5.67169,782000000.0
2005-03-02 12:00:00,5.6724,5.67489,5.66677,5.6728,758000000.0
2005-03-02 13:00:00,5.6731,5.67684,5.6673,5.66955,796000000.0
2005-03-02 14:00:00,5.66993,5.67327,5.66706,5.67268,768000000.0
2005-03-02 15:00:00,5.67294,5.67994,5.66961,5.67994,815000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.67051,5.67753,771000000.0
2005-03-02 17:00:00,5.67653,5.67653,5.66198,5.66955,795000000.0
2005-03-02 18:00:00,5.66945,5.67011,5.66191,5.66531,802000000.0
2005-03-02 19:00:00,5.66502,5.66626,5.66278,5.66507,817000000.0
2005-03-02 20:00:00,5.66485,5.66843,5.66332,5.66808,802000000.0
2005-03-02 21:00:00,5.66762,5.66852,5.66065,5.66128,786000000.0
2005-03-02 22:00:00,5.66074,5.66434,5.65887,5.66016,792000000.0
2005-03-02 23:00:00,5.66061,5.66348,5.65771,5.65772,822000000.0
2005-03-03 00:00:00,5.65794,5.66112,5.65724,5.66025,780000000.0
2005-03-03 01:00:00,5.66088,5.66275,5.65753,5.66032,787000000.0
2005-03-03 02:00:00,5.65959,5.66423,5.65586,5.66229,823000000.0
2005-03-03 03:00:00,5.66242,5.66671,5.65977,5.66301,798000000.0
2005-03-03 04:00:00,5.66178,5.6642,5.65826,5.65986,768000000.0
2005-03-03 05:00:00,5.66107,5.66317,5.65897,5.66095,829000000.0
2005-03-03 06:00:00,5.66249,5.66374,5.65875,5.65943,829000000.0
2005-03-03 07:00:00,5.66012,5.66471,5.65931,5.664,800000000.0
2005-03-03 08:00:00,5.66339,5.66468,5.66029,5.66365,778000000.0
2005-03-03 09:00:00,5.66306,5.66737,5.65792,5.66552,855000000.0
2005-03-03 10:00:00,5.66574,5.66574,5.65643,5.65912,756000000.0
2005-03-03 11:00:00,5.65923,5.66042,5.65045,5.65488,782000000.0
2005-03-03 12:00:00,5.65385,5.65654,5.64781,5.65634,758000000.0
2005-03-03 13:00:00,5.6557,5.66101,5.65195,5.65921,796000000.0
2005-03-03 14:00:00,5.65875,5.66054,5.6528,5.65643,768000000.0
2005-03-03 15:00:00,5.65648,5.66189,5.65447,5.66133,815000000.0
2005-03-03 16:00:00,5.66153,5.66897,5.65947,5.6612,771000000.0
2005-03-03 17:00:00,5.66183,5.67001,5.66003,5.66413,795000000.0
2005-03-03 18:00:00,5.66486,5.66854,5.66101,5.66647,802000000.0
2005-03-03 19:00:00,5.66656,5.66865,5.66332,5.66541,817000000.0
2005-03-03 20:00:00,5.66634,5.67774,5.66479,5.67081,802000000.0
2005-03-03 21:00:00,5.67198,5.67671,5.66695,5.67177,786000000.0
2005-03-03 22:00:00,5.67164,5.67328,5.66445,5.67198,792000000.0
2005-03-03 23:00:00,5.67191,5.67444,5.66938,5.67175,822000000.0
2005-03-04 00:00:00,5.67235,5.67415,5.67021,5.67252,780000000.0
2005-03-04 01:00:00,5.67236,5.67564,5.66973,5.67379,768000000.0
2005-03-04 02:00:00,5.67336,5.67448,5.66933,5.67065,823000000.0
2005-03-04 03:00:00,5.67058,5.67252,5.66818,5.66971,798000000.0
2005-03-04 04:00:00,5.6689,5.67209,5.66747,5.67166,768000000.0
2005-03-04 05:00:00,5.67185,5.67312,5.67041,5.67142,829000000.0
2005-03-04 06:00:00,5.67123,5.67521,5.67072,5.67357,829000000.0
2005-03-04 07:00:00,5.67325,5.6775,5.67271,5.67501,800000000.0
2005-03-04 08:00:00,5.67494,5.67571,5.67048,5.67165,778000000.0
2005-03-04 09:00:00,5.67074,5.67539,5.66475,5.67063,855000000.0
2005-03-04 10:00:00,5.67035,5.6752,5.66884,5.67211,756000000.0
2005-03-04 11:00:00,5.67219,5.67336,5.66472,5.66564,782000000.0
2005-03-04 12:00:00,5.66479,5.66884,5.66327,5.66743,758000000.0
2005-03-04 13:00:00,5.66682,5.67138,5.66538,5.67114,796000000.0
2005-03-04 14:00:00,5.67079,5.67114,5.6667,5.66734,768000000.0
2005-03-04 15:00:00,5.66754,5.67136,5.65159,5.65159,815000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.62561,5.62701,771000000.0
2005-03-04 17:00:00,5.62654,5.63196,5.61229,5.6149,795000000.0
2005-03-04 18:00:00,5.61536,5.6181,5.61092,5.61431,802000000.0
2005-03-04 19:00:00,5.61478,5.61553,5.61023,5.61384,817000000.0
2005-03-04 20:00:00,5.61354,5.61635,5.61253,5.61566,802000000.0
2005-03-04 21:00:00,5.61549,5.61837,5.61371,5.61687,786000000.0
2005-03-04 22:00:00,5.61797,5.61968,5.61397,5.61519,792000000.0
2005-03-04 23:00:00,5.61561,5.61724,5.61245,5.61722,822000000.0
2005-03-07 02:00:00,5.61785,5.61911,5.61316,5.61724,823000000.0
2005-03-07 03:00:00,5.61673,5.62028,5.61593,5.61886,798000000.0
2005-03-07 04:00:00,5.61834,5.62098,5.61609,5.61989,768000000.0
2005-03-07 05:00:00,5.61981,5.6226,5.61245,5.61643,829000000.0
2005-03-07 06:00:00,5.61671,5.62012,5.61609,5.61845,829000000.0
2005-03-07 07:00:00,5.61977,5.62145,5.61728,5.6212,800000000.0
2005-03-07 08:00:00,5.62066,5.62241,5.61533,5.61746,778000000.0
2005-03-07 09:00:00,5.61678,5.6225,5.6162,5.61918,855000000.0
2005-03-07 10:00:00,5.61958,5.62565,5.61903,5.62227,756000000.0
2005-03-07 11:00:00,5.62336,5.62702,5.61952,5.61994,782000000.0
2005-03-07 12:00:00,5.6206,5.62983,5.62029,5.62837,758000000.0
2005-03-07 13:00:00,5.62787,5.63095,5.62579,5.62909,796000000.0
2005-03-07 14:00:00,5.62867,5.63523,5.62476,5.63449,768000000.0
2005-03-07 15:00:00,5.63428,5.63928,5.63211,5.63743,815000000.0
2005-03-07 16:00:00,5.63744,5.64165,5.63345,5.63515,771000000.0
2005-03-07 17:00:00,5.63659,5.64064,5.63472,5.63718,795000000.0
2005-03-07 18:00:00,5.63693,5.63761,5.62476,5.62599,802000000.0
2005-03-07 19:00:00,5.62567,5.62922,5.62285,5.62792,817000000.0
2005-03-07 20:00:00,5.62714,5.63203,5.62623,5.63107,802000000.0
2005-03-07 21:00:00,5.63072,5.63432,5.62871,5.63159,786000000.0
2005-03-07 22:00:00,5.63203,5.63359,5.62625,5.62728,792000000.0
2005-03-07 23:00:00,5.62739,5.63051,5.62581,5.62581,822000000.0
2005-03-08 00:00:00,5.62748,5.62814,5.62274,5.62647,780000000.0
2005-03-08 01:00:00,5.62646,5.62754,5.62358,5.62556,787000000.0
2005-03-08 02:00:00,5.62536,5.62962,5.62373,5.62871,823000000.0
2005-03-08 03:00:00,5.62872,5.62886,5.62075,5.62322,798000000.0
2005-03-08 04:00:00,5.62196,5.6247,5.61939,5.62111,768000000.0
2005-03-08 05:00:00,5.62114,5.62282,5.61999,5.6204,829000000.0
2005-03-08 06:00:00,5.62092,5.62486,5.61976,5.6232,829000000.0
2005-03-08 07:00:00,5.62296,5.62429,5.61922,5.62031,800000000.0
2005-03-08 08:00:00,5.62022,5.62775,5.6201,5.62775,778000000.0
2005-03-08 09:00:00,5.62627,5.62707,5.61666,5.61687,855000000.0
2005-03-08 10:00:00,5.61778,5.61833,5.60742,5.60861,756000000.0
2005-03-08 11:00:00,5.60818,5.61772,5.60614,5.6174,782000000.0
2005-03-08 12:00:00,5.61714,5.62011,5.61243,5.61505,758000000.0
2005-03-08 13:00:00,5.61537,5.61566,5.60744,5.60964,796000000.0
2005-03-08 14:00:00,5.60932,5.61764,5.60816,5.61538,768000000.0
2005-03-08 15:00:00,5.61429,5.61683,5.6101,5.61207,815000000.0
2005-03-08 16:00:00,5.61154,5.61179,5.58085,5.58428,771000000.0
2005-03-08 17:00:00,5.58343,5.58802,5.57086,5.57362,795000000.0
2005-03-08 18:00:00,5.57292,5.5778,5.5659,5.57611,802000000.0
2005-03-08 19:00:00,5.57563,5.58038,5.57281,5.57983,817000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.57299,5.57611,802000000.0
2005-03-08 21:00:00,5.57474,5.57639,5.56924,5.57427,786000000.0
2005-03-08 22:00:00,5.57418,5.57597,5.57115,5.57438,792000000.0
2005-03-08 23:00:00,5.57372,5.57597,5.57142,5.57378,822000000.0
2005-03-09 00:00:00,5.5737,5.5737,5.56873,5.56983,780000000.0
2005-03-09 01:00:00,5.57049,5.57478,5.56915,5.57232,787000000.0
2005-03-09 02:00:00,5.57136,5.57422,5.56818,5.5731,823000000.0
2005-03-09 03:00:00,5.57168,5.5766,5.57168,5.57346,798000000.0
2005-03-09 04:00:00,5.57277,5.57631,5.5712,5.57338,768000000.0
2005-03-09 05:00:00,5.57382,5.57662,5.57098,5.57525,829000000.0
2005-03-09 06:00:00,5.57503,5.57614,5.57129,5.57129,829000000.0
2005-03-09 07:00:00,5.57191,5.57658,5.5716,5.57444,800000000.0
2005-03-09 08:00:00,5.57413,5.57715,5.5727,5.5727,778000000.0
2005-03-09 09:00:00,5.57312,5.57813,5.56758,5.56758,855000000.0
2005-03-09 10:00:00,5.56948,5.57254,5.55774,5.56441,756000000.0
2005-03-09 11:00:00,5.56342,5.56665,5.55938,5.56327,782000000.0
2005-03-09 12:00:00,5.56378,5.56761,5.5606,5.56132,758000000.0
2005-03-09 13:00:00,5.56136,5.56379,5.55472,5.55721,796000000.0
2005-03-09 14:00:00,5.55761,5.57089,5.55606,5.57089,768000000.0
2005-03-09 15:00:00,5.57139,5.57505,5.56756,5.57144,815000000.0
2005-03-09 16:00:00,5.5714,5.57928,5.5686,5.57057,771000000.0
2005-03-09 17:00:00,5.57112,5.5733,5.56179,5.56732,795000000.0
2005-03-09 18:00:00,5.56749,5.56764,5.55549,5.55857,802000000.0
2005-03-09 19:00:00,5.55789,5.56059,5.54253,5.54742,817000000.0
2005-03-09 20:00:00,5.54852,5.54894,5.54299,5.54521,802000000.0
2005-03-09 21:00:00,5.54534,5.55174,5.54104,5.55111,786000000.0
2005-03-09 22:00:00,5.55022,5.55785,5.54676,5.5554,792000000.0
2005-03-09 23:00:00,5.55605,5.55793,5.55261,5.55331,822000000.0
2005-03-10 00:00:00,5.55407,5.55613,5.55017,5.55591,780000000.0
2005-03-10 01:00:00,5.5559,5.56291,5.55276,5.56146,787000000.0
2005-03-10 02:00:00,5.56148,5.56334,5.55579,5.55586,823000000.0
2005-03-10 03:00:00,5.55599,5.55879,5.5461,5.54689,798000000.0
2005-03-10 04:00:00,5.54569,5.55474,5.52932,5.5436,768000000.0
2005-03-10 05:00:00,5.54299,5.54836,5.53602,5.53831,829000000.0
2005-03-10 06:00:00,5.53847,5.53916,5.53145,5.5369,829000000.0
2005-03-10 07:00:00,5.53819,5.54454,5.53734,5.54077,800000000.0
2005-03-10 08:00:00,5.54022,5.54167,5.53645,5.54036,778000000.0
2005-03-10 09:00:00,5.5403,5.542,5.52824,5.53393,855000000.0
2005-03-10 10:00:00,5.53348,5.53847,5.52974,5.53711,756000000.0
2005-03-10 11:00:00,5.53624,5.5413,5.53109,5.5396,782000000.0
2005-03-10 12:00:00,5.5394,5.55032,5.53825,5.54855,758000000.0
2005-03-10 13:00:00,5.5487,5.54903,5.53835,5.54334,796000000.0
2005-03-10 14:00:00,5.54323,5.54586,5.53896,5.54492,768000000.0
2005-03-10 15:00:00,5.54512,5.54821,5.5366,5.53731,815000000.0
2005-03-10 16:00:00,5.53732,5.54941,5.53652,5.54436,771000000.0
2005-03-10 17:00:00,5.54449,5.55199,5.54019,5.54865,795000000.0
2005-03-10 18:00:00,5.54773,5.54985,5.54403,5.54608,802000000.0
2005-03-10 19:00:00,5.54834,5.55192,5.54286,5.54456,817000000.0
2005-03-10 20:00:00,5.5443,5.545,5.53072,5.53103,802000000.0
2005-03-10 21:00:00,5.53091,5.54086,5.53018,5.5404,786000000.0
2005-03-10 22:00:00,5.54035,5.54091,5.53578,5.5376,792000000.0
2005-03-10 23:00:00,5.53919,5.54447,5.53635,5.54196,822000000.0
2005-03-11 00:00:00,5.54314,5.5472,5.53971,5.54117,780000000.0
2005-03-11 01:00:00,5.5412,5.54221,5.53182,5.53482,787000000.0
2005-03-11 02:00:00,5.53438,5.54461,5.53434,5.53909,823000000.0
2005-03-11 03:00:00,5.53947,5.54136,5.53757,5.53929,798000000.0
2005-03-11 04:00:00,5.53864,5.54221,5.53636,5.5406,768000000.0
2005-03-11 05:00:00,5.54006,5.54288,5.53851,5.5401,829000000.0
2005-03-11 06:00:00,5.53978,5.54232,5.53881,5.54144,829000000.0
2005-03-11 07:00:00,5.54116,5.54152,5.53629,5.53952,800000000.0
2005-03-11 08:00:00,5.53907,5.54277,5.53706,5.53954,778000000.0
2005-03-11 09:00:00,5.53972,5.54206,5.53784,5.54054,855000000.0
2005-03-11 10:00:00,5.53995,5.54497,5.53742,5.54444,756000000.0
2005-03-11 11:00:00,5.54363,5.55096,5.54209,5.54617,782000000.0
2005-03-11 12:00:00,5.54535,5.54995,5.54343,5.54616,758000000.0
2005-03-11 13:00:00,5.54651,5.54676,5.5414,5.5454,796000000.0
2005-03-11 14:00:00,5.54649,5.54673,5.54255,5.5452,768000000.0
2005-03-11 15:00:00,5.54549,5.55006,5.51857,5.54674,815000000.0
2005-03-11 16:00:00,5.54635,5.55124,5.53267,5.53939,771000000.0
2005-03-11 17:00:00,5.5398,5.5407,5.52469,5.52715,795000000.0
2005-03-11 18:00:00,5.52605,5.52811,5.51953,5.52287,802000000.0
2005-03-11 19:00:00,5.52319,5.52772,5.52133,5.52554,817000000.0
2005-03-11 20:00:00,5.52531,5.52644,5.52362,5.5257,802000000.0
2005-03-11 21:00:00,5.52564,5.52941,5.52399,5.52773,786000000.0
2005-03-11 22:00:00,5.52717,5.53185,5.52539,5.53012,792000000.0
2005-03-11 23:00:00,5.53011,5.5317,5.5267,5.52757,822000000.0
2005-03-14 02:00:00,5.5208,5.52563,5.51826,5.52431,823000000.0
2005-03-14 03:00:00,5.52408,5.53307,5.52389,5.52824,798000000.0
2005-03-14 04:00:00,5.5279,5.53289,5.52697,5.5272,768000000.0
2005-03-14 05:00:00,5.52754,5.53153,5.52539,5.52919,821000000.0
2005-03-14 06:00:00,5.52947,5.53153,5.52712,5.52884,829000000.0
2005-03-14 07:00:00,5.52862,5.53492,5.52769,5.53365,800000000.0
2005-03-14 08:00:00,5.53359,5.53979,5.533,5.53953,778000000.0
2005-03-14 09:00:00,5.53917,5.54438,5.5373,5.54217,855000000.0
2005-03-14 10:00:00,5.54168,5.55246,5.54168,5.54943,756000000.0
2005-03-14 11:00:00,5.54936,5.55154,5.54437,5.54871,782000000.0
2005-03-14 12:00:00,5.54859,5.55275,5.54641,5.54804,758000000.0
2005-03-14 13:00:00,5.5484,5.54921,5.54062,5.54856,796000000.0
2005-03-14 14:00:00,5.54941,5.56292,5.5446,5.55648,768000000.0
2005-03-14 15:00:00,5.55715,5.56332,5.55244,5.55283,815000000.0
2005-03-14 16:00:00,5.55349,5.56327,5.55167,5.55956,771000000.0
2005-03-14 17:00:00,5.55991,5.56626,5.55511,5.56422,795000000.0
2005-03-14 18:00:00,5.56317,5.57686,5.55981,5.57378,802000000.0
2005-03-14 19:00:00,5.57334,5.57883,5.56893,5.57047,817000000.0
2005-03-14 20:00:00,5.5715,5.57673,5.56784,5.56948,802000000.0
2005-03-14 21:00:00,5.57061,5.57127,5.56393,5.56535,786000000.0
2005-03-14 22:00:00,5.56501,5.56602,5.56253,5.56428,792000000.0
2005-03-14 23:00:00,5.5653,5.56589,5.56243,5.56376,822000000.0
2005-03-15 00:00:00,5.56306,5.56712,5.56172,5.5646,768000000.0
2005-03-15 01:00:00,5.56504,5.56759,5.5644,5.56558,776000000.0
2005-03-15 02:00:00,5.56531,5.57201,5.56258,5.56972,823000000.0
2005-03-15 03:00:00,5.56955,5.57024,5.56566,5.56907,798000000.0
2005-03-15 04:00:00,5.5688,5.56917,5.56437,5.56659,768000000.0
2005-03-15 05:00:00,5.56633,5.56842,5.56492,5.5654,829000000.0
2005-03-15 06:00:00,5.56637,5.56729,5.56342,5.56372,829000000.0
2005-03-15 07:00:00,5.56339,5.56693,5.56319,5.56595,800000000.0
2005-03-15 08:00:00,5.56627,5.57181,5.56497,5.56799,778000000.0
2005-03-15 09:00:00,5.56667,5.57454,5.56329,5.57377,855000000.0
2005-03-15 10:00:00,5.57444,5.57444,5.56252,5.57152,756000000.0
2005-03-15 11:00:00,5.57065,5.57103,5.56615,5.568,782000000.0
2005-03-15 12:00:00,5.56736,5.56999,5.55646,5.55891,758000000.0
2005-03-15 13:00:00,5.55849,5.55991,5.55358,5.55931,796000000.0
2005-03-15 14:00:00,5.55941,5.56258,5.55672,5.55745,768000000.0
2005-03-15 15:00:00,5.55823,5.5592,5.54718,5.5487,815000000.0
2005-03-15 16:00:00,5.5522,5.58997,5.5522,5.58519,771000000.0
2005-03-15 17:00:00,5.58453,5.59066,5.57998,5.58871,795000000.0
2005-03-15 18:00:00,5.58761,5.59527,5.58401,5.59009,802000000.0
2005-03-15 19:00:00,5.59103,5.59248,5.58517,5.58709,817000000.0
2005-03-15 20:00:00,5.58673,5.58896,5.58415,5.58638,802000000.0
2005-03-15 21:00:00,5.58697,5.58961,5.58558,5.58664,786000000.0
2005-03-15 22:00:00,5.58595,5.58935,5.58517,5.58813,792000000.0
2005-03-15 23:00:00,5.58799,5.59228,5.58725,5.59152,822000000.0
2005-03-16 00:00:00,5.59154,5.59295,5.58717,5.58968,780000000.0
2005-03-16 01:00:00,5.59058,5.59099,5.58677,5.59087,787000000.0
2005-03-16 02:00:00,5.59036,5.59217,5.58604,5.58902,823000000.0
2005-03-16 03:00:00,5.58841,5.5953,5.58801,5.59273,798000000.0
2005-03-16 04:00:00,5.59214,5.59685,5.59087,5.59358,768000000.0
2005-03-16 05:00:00,5.59493,5.59695,5.59301,5.5943,829000000.0
2005-03-16 06:00:00,5.59357,5.59458,5.5859,5.58752,829000000.0
2005-03-16 07:00:00,5.58792,5.59015,5.5853,5.5882,800000000.0
2005-03-16 08:00:00,5.5878,5.58961,5.58333,5.58512,778000000.0
2005-03-16 09:00:00,5.58452,5.58624,5.57043,5.57354,855000000.0
2005-03-16 10:00:00,5.57186,5.57212,5.56469,5.56729,756000000.0
2005-03-16 11:00:00,5.56653,5.57197,5.56491,5.57181,782000000.0
2005-03-16 12:00:00,5.57209,5.57342,5.56706,5.57342,758000000.0
2005-03-16 13:00:00,5.57355,5.57545,5.5556,5.56114,796000000.0
2005-03-16 14:00:00,5.56123,5.56175,5.55424,5.55857,768000000.0
2005-03-16 15:00:00,5.5587,5.56385,5.53746,5.54125,815000000.0
2005-03-16 16:00:00,5.54132,5.55068,5.53878,5.54248,771000000.0
2005-03-16 17:00:00,5.54247,5.5469,5.5351,5.53959,795000000.0
2005-03-16 18:00:00,5.53967,5.5459,5.53769,5.54344,802000000.0
2005-03-16 19:00:00,5.54453,5.55281,5.54154,5.54702,817000000.0
2005-03-16 20:00:00,5.5472,5.55094,5.54201,5.54237,802000000.0
2005-03-16 21:00:00,5.54267,5.54847,5.54167,5.54649,786000000.0
2005-03-16 22:00:00,5.54572,5.5477,5.54239,5.5439,792000000.0
2005-03-16 23:00:00,5.54373,5.54711,5.5427,5.54546,822000000.0
2005-03-17 00:00:00,5.54509,5.54643,5.54244,5.54469,780000000.0
2005-03-17 01:00:00,5.54404,5.54918,5.54368,5.54812,787000000.0
2005-03-17 02:00:00,5.54798,5.55098,5.5463,5.55064,823000000.0
2005-03-17 03:00:00,5.55029,5.55199,5.54582,5.54755,798000000.0
2005-03-17 04:00:00,5.54726,5.55005,5.54447,5.55005,768000000.0
2005-03-17 05:00:00,5.55042,5.55276,5.54883,5.55095,829000000.0
2005-03-17 06:00:00,5.55142,5.55294,5.54764,5.55167,829000000.0
2005-03-17 07:00:00,5.55221,5.55656,5.55043,5.555,800000000.0
2005-03-17 08:00:00,5.55396,5.55422,5.54366,5.54714,778000000.0
2005-03-17 09:00:00,5.54653,5.55402,5.54549,5.55354,855000000.0
2005-03-17 10:00:00,5.55333,5.55538,5.54852,5.55062,756000000.0
2005-03-17 11:00:00,5.55099,5.55968,5.54987,5.55415,782000000.0
2005-03-17 12:00:00,5.55423,5.56501,5.55359,5.56283,758000000.0
2005-03-17 13:00:00,5.56366,5.56505,5.55659,5.55873,796000000.0
2005-03-17 14:00:00,5.55884,5.562,5.55277,5.55501,768000000.0
2005-03-17 15:00:00,5.55554,5.57523,5.55483,5.5722,815000000.0
2005-03-17 16:00:00,5.57177,5.57556,5.56572,5.56794,771000000.0
2005-03-17 17:00:00,5.56873,5.57144,5.55797,5.56077,795000000.0
2005-03-17 18:00:00,5.56002,5.56744,5.56002,5.5642,802000000.0
2005-03-17 19:00:00,5.56382,5.57012,5.55519,5.56984,817000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.56504,5.56641,802000000.0
2005-03-17 21:00:00,5.56722,5.56935,5.56325,5.56459,786000000.0
2005-03-17 22:00:00,5.56411,5.56477,5.56003,5.56258,792000000.0
2005-03-17 23:00:00,5.56263,5.56325,5.55921,5.56172,822000000.0
2005-03-18 00:00:00,5.56231,5.56334,5.55768,5.56028,780000000.0
2005-03-18 01:00:00,5.5598,5.56283,5.55889,5.56026,787000000.0
2005-03-18 02:00:00,5.56024,5.5631,5.5573,5.55804,823000000.0
2005-03-18 03:00:00,5.55871,5.56532,5.55796,5.56229,798000000.0
2005-03-18 04:00:00,5.56169,5.56328,5.55919,5.56195,768000000.0
2005-03-18 05:00:00,5.56209,5.56344,5.56002,5.56075,829000000.0
2005-03-18 06:00:00,5.56184,5.56491,5.56055,5.56416,829000000.0
2005-03-18 07:00:00,5.56386,5.56994,5.56237,5.56792,800000000.0
2005-03-18 08:00:00,5.56797,5.56958,5.5639,5.56551,778000000.0
2005-03-18 09:00:00,5.56547,5.57381,5.56432,5.57141,855000000.0
2005-03-18 10:00:00,5.57094,5.58991,5.56866,5.58657,756000000.0
2005-03-18 11:00:00,5.58596,5.58883,5.58186,5.58489,782000000.0
2005-03-18 12:00:00,5.58577,5.59035,5.58325,5.58869,758000000.0
2005-03-18 13:00:00,5.58908,5.59058,5.58441,5.58883,796000000.0
2005-03-18 14:00:00,5.58851,5.59742,5.58617,5.59742,768000000.0
2005-03-18 15:00:00,5.5982,5.60501,5.59624,5.60082,815000000.0
2005-03-18 16:00:00,5.60135,5.60823,5.59823,5.60407,771000000.0
2005-03-18 17:00:00,5.60453,5.6064,5.5992,5.59977,795000000.0
2005-03-18 18:00:00,5.59926,5.60283,5.58719,5.58936,802000000.0
2005-03-18 19:00:00,5.58973,5.59037,5.58365,5.58737,817000000.0
2005-03-18 20:00:00,5.58707,5.5896,5.58549,5.58744,802000000.0
2005-03-18 21:00:00,5.58773,5.59139,5.58714,5.58907,786000000.0
2005-03-18 22:00:00,5.58923,5.59058,5.58636,5.58792,792000000.0
2005-03-18 23:00:00,5.58753,5.59034,5.58193,5.58266,822000000.0
2005-03-21 02:00:00,5.58736,5.59298,5.58581,5.59169,823000000.0
2005-03-21 03:00:00,5.59166,5.60256,5.59054,5.60194,798000000.0
2005-03-21 04:00:00,5.60215,5.61343,5.60067,5.6125,768000000.0
2005-03-21 05:00:00,5.61266,5.61497,5.60585,5.61297,829000000.0
2005-03-21 06:00:00,5.61269,5.61385,5.60974,5.61102,829000000.0
2005-03-21 07:00:00,5.61182,5.61444,5.61003,5.61176,800000000.0
2005-03-21 08:00:00,5.61169,5.61232,5.60582,5.60981,778000000.0
2005-03-21 09:00:00,5.60966,5.6313,5.60467,5.62785,855000000.0
2005-03-21 10:00:00,5.62819,5.63324,5.62351,5.6298,756000000.0
2005-03-21 11:00:00,5.62905,5.6316,5.62523,5.62717,782000000.0
2005-03-21 12:00:00,5.62679,5.63215,5.62297,5.63118,758000000.0
2005-03-21 13:00:00,5.63222,5.64038,5.62989,5.6403,796000000.0
2005-03-21 14:00:00,5.63961,5.64145,5.63441,5.63441,768000000.0
2005-03-21 15:00:00,5.63395,5.64834,5.63291,5.6429,815000000.0
2005-03-21 16:00:00,5.64369,5.64526,5.63618,5.63989,771000000.0
2005-03-21 17:00:00,5.63993,5.64549,5.6351,5.64399,795000000.0
2005-03-21 18:00:00,5.6437,5.65659,5.63846,5.652,802000000.0
2005-03-21 19:00:00,5.65168,5.66193,5.65096,5.65457,817000000.0
2005-03-21 20:00:00,5.65518,5.65557,5.64889,5.65087,802000000.0
2005-03-21 21:00:00,5.65124,5.65272,5.64602,5.64717,786000000.0
2005-03-21 22:00:00,5.64626,5.6503,5.64566,5.6499,792000000.0
2005-03-21 23:00:00,5.64877,5.65651,5.64672,5.65453,822000000.0
2005-03-22 00:00:00,5.65479,5.6555,5.64855,5.65004,780000000.0
2005-03-22 01:00:00,5.65091,5.65569,5.64993,5.65358,787000000.0
2005-03-22 02:00:00,5.65322,5.65506,5.64974,5.65112,823000000.0
2005-03-22 03:00:00,5.65092,5.65283,5.64647,5.64729,798000000.0
2005-03-22 04:00:00,5.64802,5.65137,5.64683,5.64892,768000000.0
2005-03-22 05:00:00,5.64918,5.65095,5.64719,5.65001,829000000.0
2005-03-22 06:00:00,5.65024,5.65267,5.64832,5.65229,829000000.0
2005-03-22 07:00:00,5.6529,5.65364,5.65001,5.65096,800000000.0
2005-03-22 08:00:00,5.6512,5.65594,5.6488,5.64966,778000000.0
2005-03-22 09:00:00,5.64967,5.65812,5.64617,5.64978,855000000.0
2005-03-22 10:00:00,5.64957,5.65072,5.64079,5.64771,756000000.0
2005-03-22 11:00:00,5.64684,5.65228,5.64464,5.64503,782000000.0
2005-03-22 12:00:00,5.6451,5.64703,5.64036,5.64264,758000000.0
2005-03-22 13:00:00,5.64232,5.64331,5.63643,5.64214,796000000.0
2005-03-22 14:00:00,5.64229,5.64718,5.63961,5.6453,768000000.0
2005-03-22 15:00:00,5.64513,5.64771,5.64088,5.64303,815000000.0
2005-03-22 16:00:00,5.64247,5.64363,5.63381,5.63657,771000000.0
2005-03-22 17:00:00,5.63674,5.63681,5.63016,5.63525,795000000.0
2005-03-22 18:00:00,5.63521,5.63586,5.62832,5.63262,802000000.0
2005-03-22 19:00:00,5.63385,5.64007,5.63118,5.63804,817000000.0
2005-03-22 20:00:00,5.63814,5.63958,5.63299,5.63612,802000000.0
2005-03-22 21:00:00,5.63769,5.69182,5.63283,5.68562,786000000.0
2005-03-22 22:00:00,5.68568,5.6991,5.68381,5.68536,792000000.0
2005-03-22 23:00:00,5.68521,5.69194,5.68371,5.68586,822000000.0
2005-03-23 00:00:00,5.68588,5.69528,5.6847,5.68677,780000000.0
2005-03-23 01:00:00,5.68694,5.69193,5.68435,5.69123,787000000.0
2005-03-23 02:00:00,5.68983,5.6912,5.68629,5.68805,823000000.0
2005-03-23 03:00:00,5.68693,5.68903,5.68484,5.68717,798000000.0
2005-03-23 04:00:00,5.6867,5.68976,5.68552,5.68811,768000000.0
2005-03-23 05:00:00,5.68826,5.68946,5.6858,5.68855,829000000.0
2005-03-23 06:00:00,5.68838,5.69076,5.68573,5.68683,829000000.0
2005-03-23 07:00:00,5.6869,5.69115,5.68604,5.68873,800000000.0
2005-03-23 08:00:00,5.68904,5.69606,5.68647,5.69224,778000000.0
2005-03-23 09:00:00,5.69166,5.69238,5.68469,5.69004,855000000.0
2005-03-23 10:00:00,5.68932,5.6933,5.68677,5.69252,756000000.0
2005-03-23 11:00:00,5.69248,5.71511,5.6916,5.71324,782000000.0
2005-03-23 12:00:00,5.71312,5.7133,5.69923,5.7027,758000000.0
2005-03-23 13:00:00,5.70215,5.70808,5.69743,5.70416,796000000.0
2005-03-23 14:00:00,5.70437,5.71138,5.7023,5.70484,768000000.0
2005-03-23 15:00:00,5.70471,5.7307,5.70159,5.71457,815000000.0
2005-03-23 16:00:00,5.71503,5.71686,5.70459,5.71122,771000000.0
2005-03-23 17:00:00,5.71291,5.72124,5.70905,5.71767,795000000.0
2005-03-23 18:00:00,5.71753,5.72823,5.71617,5.72286,802000000.0
2005-03-23 19:00:00,5.72294,5.73855,5.72169,5.72755,817000000.0
2005-03-23 20:00:00,5.72785,5.73454,5.72482,5.73165,802000000.0
2005-03-23 21:00:00,5.73161,5.74102,5.73109,5.73307,786000000.0
2005-03-23 22:00:00,5.73218,5.73756,5.7314,5.73404,792000000.0
2005-03-23 23:00:00,5.73356,5.73496,5.72654,5.73123,822000000.0
2005-03-24 00:00:00,5.73107,5.73163,5.7257,5.72894,780000000.0
2005-03-24 01:00:00,5.729,5.72986,5.72564,5.72854,787000000.0
2005-03-24 02:00:00,5.72858,5.73716,5.7268,5.73612,823000000.0
2005-03-24 03:00:00,5.73474,5.73891,5.73144,5.73331,798000000.0
2005-03-24 04:00:00,5.73274,5.73368,5.72626,5.72933,768000000.0
2005-03-24 05:00:00,5.72905,5.73091,5.72589,5.72937,829000000.0
2005-03-24 06:00:00,5.72869,5.73095,5.72669,5.72678,829000000.0
2005-03-24 07:00:00,5.72822,5.73086,5.72578,5.72822,800000000.0
2005-03-24 08:00:00,5.72781,5.72888,5.71899,5.72302,778000000.0
2005-03-24 09:00:00,5.72194,5.72563,5.71664,5.72245,855000000.0
2005-03-24 10:00:00,5.7226,5.72273,5.71434,5.71633,756000000.0
2005-03-24 11:00:00,5.71511,5.72823,5.70959,5.72272,782000000.0
2005-03-24 12:00:00,5.72282,5.73596,5.72282,5.73158,758000000.0
2005-03-24 13:00:00,5.73162,5.73424,5.72794,5.73339,796000000.0
2005-03-24 14:00:00,5.73338,5.73363,5.72316,5.72865,768000000.0
2005-03-24 15:00:00,5.73003,5.73514,5.72071,5.72894,815000000.0
2005-03-24 16:00:00,5.72764,5.73384,5.72256,5.72883,771000000.0
2005-03-24 17:00:00,5.72965,5.74425,5.72777,5.7388,795000000.0
2005-03-24 18:00:00,5.73915,5.74486,5.73306,5.74401,802000000.0
2005-03-24 19:00:00,5.7436,5.74854,5.73748,5.74483,817000000.0
2005-03-24 20:00:00,5.74433,5.75235,5.74314,5.74836,802000000.0
2005-03-24 21:00:00,5.74854,5.75215,5.74686,5.75145,786000000.0
2005-03-24 22:00:00,5.75125,5.75339,5.7492,5.7494,792000000.0
2005-03-24 23:00:00,5.74948,5.75232,5.74843,5.75102,822000000.0
2005-03-25 00:00:00,5.75183,5.75183,5.74719,5.74999,780000000.0
2005-03-25 01:00:00,5.75013,5.75619,5.74994,5.75374,787000000.0
2005-03-25 02:00:00,5.75485,5.75573,5.75065,5.75435,823000000.0
2005-03-25 03:00:00,5.75455,5.75511,5.7488,5.74969,798000000.0
2005-03-25 04:00:00,5.74959,5.7527,5.74823,5.75039,768000000.0
2005-03-25 05:00:00,5.75108,5.75282,5.74848,5.75031,829000000.0
2005-03-25 06:00:00,5.7509,5.75116,5.74622,5.74867,829000000.0
2005-03-25 07:00:00,5.74837,5.75025,5.7468,5.74922,800000000.0
2005-03-25 08:00:00,5.74949,5.75045,5.74476,5.7489,778000000.0
2005-03-25 09:00:00,5.74854,5.74941,5.74215,5.74441,855000000.0
2005-03-25 10:00:00,5.74442,5.74499,5.7365,5.7365,756000000.0
2005-03-25 11:00:00,5.73795,5.74066,5.73673,5.74044,782000000.0
2005-03-25 12:00:00,5.74058,5.74661,5.73793,5.74548,758000000.0
2005-03-25 13:00:00,5.74614,5.74702,5.74213,5.74548,796000000.0
2005-03-25 14:00:00,5.74558,5.74562,5.73955,5.74273,768000000.0
2005-03-25 15:00:00,5.7444,5.75068,5.74181,5.74944,815000000.0
2005-03-25 16:00:00,5.74999,5.75039,5.74299,5.74451,771000000.0
2005-03-25 17:00:00,5.74465,5.74745,5.74274,5.74672,795000000.0
2005-03-25 18:00:00,5.74632,5.74703,5.74279,5.7446,802000000.0
2005-03-25 19:00:00,5.74544,5.74872,5.74363,5.74477,817000000.0
2005-03-25 20:00:00,5.74458,5.74794,5.74323,5.74548,802000000.0
2005-03-25 21:00:00,5.74441,5.74535,5.74116,5.74382,786000000.0
2005-03-25 22:00:00,5.7434,5.74427,5.74056,5.74264,792000000.0
2005-03-25 23:00:00,5.74258,5.74426,5.74088,5.74263,822000000.0
2005-03-28 02:00:00,5.74293,5.75491,5.74178,5.75418,823000000.0
2005-03-28 03:00:00,5.75609,5.77174,5.75307,5.77015,798000000.0
2005-03-28 04:00:00,5.77113,5.77377,5.76841,5.7685,768000000.0
2005-03-28 05:00:00,5.76933,5.7702,5.75744,5.76256,829000000.0
2005-03-28 06:00:00,5.76289,5.76725,5.76145,5.76484,829000000.0
2005-03-28 07:00:00,5.76479,5.76607,5.75936,5.76199,800000000.0
2005-03-28 08:00:00,5.76212,5.76851,5.76129,5.76513,778000000.0
2005-03-28 09:00:00,5.7639,5.76737,5.76318,5.76578,855000000.0
2005-03-28 10:00:00,5.76579,5.76635,5.7584,5.76138,756000000.0
2005-03-28 11:00:00,5.76079,5.76282,5.755,5.75739,782000000.0
2005-03-28 12:00:00,5.75774,5.76314,5.75716,5.75933,758000000.0
2005-03-28 13:00:00,5.75833,5.75833,5.7529,5.75603,796000000.0
2005-03-28 14:00:00,5.75541,5.75782,5.75255,5.75423,768000000.0
2005-03-28 15:00:00,5.75469,5.78348,5.75274,5.78015,815000000.0
2005-03-28 16:00:00,5.77923,5.78165,5.77029,5.77968,771000000.0
2005-03-28 17:00:00,5.77916,5.78872,5.77428,5.78314,795000000.0
2005-03-28 18:00:00,5.78222,5.78735,5.7757,5.77874,802000000.0
2005-03-28 19:00:00,5.77918,5.78301,5.77384,5.77614,817000000.0
2005-03-28 20:00:00,5.776,5.78202,5.77304,5.78136,802000000.0
2005-03-28 21:00:00,5.78059,5.78256,5.77422,5.77928,786000000.0
2005-03-28 22:00:00,5.77809,5.77913,5.77249,5.77313,792000000.0
2005-03-28 23:00:00,5.77264,5.77412,5.76826,5.7684,822000000.0
2005-03-29 00:00:00,5.76871,5.77452,5.76844,5.77076,780000000.0
2005-03-29 01:00:00,5.76978,5.77856,5.76957,5.77507,787000000.0
2005-03-29 02:00:00,5.77508,5.77636,5.75867,5.76149,823000000.0
2005-03-29 03:00:00,5.76108,5.76277,5.75511,5.75854,798000000.0
2005-03-29 04:00:00,5.75787,5.7625,5.74889,5.75092,768000000.0
2005-03-29 05:00:00,5.75147,5.75212,5.74424,5.75176,829000000.0
2005-03-29 06:00:00,5.75168,5.75414,5.74963,5.7534,829000000.0
2005-03-29 07:00:00,5.75345,5.7595,5.75095,5.75896,800000000.0
2005-03-29 08:00:00,5.75808,5.75941,5.7456,5.74672,778000000.0
2005-03-29 09:00:00,5.74619,5.75783,5.74344,5.75783,855000000.0
2005-03-29 10:00:00,5.75728,5.75899,5.75107,5.75253,756000000.0
2005-03-29 11:00:00,5.75165,5.7533,5.74766,5.75087,782000000.0
2005-03-29 12:00:00,5.75085,5.75663,5.74941,5.75575,758000000.0
2005-03-29 13:00:00,5.75609,5.76369,5.75365,5.75829,796000000.0
2005-03-29 14:00:00,5.75692,5.76324,5.75065,5.75595,768000000.0
2005-03-29 15:00:00,5.75661,5.76388,5.75257,5.76202,815000000.0
2005-03-29 16:00:00,5.76283,5.76922,5.7609,5.76145,771000000.0
2005-03-29 17:00:00,5.76155,5.76372,5.75637,5.75853,795000000.0
2005-03-29 18:00:00,5.75731,5.76933,5.75731,5.76283,802000000.0
2005-03-29 19:00:00,5.76316,5.76532,5.75856,5.76348,817000000.0
2005-03-29 20:00:00,5.76182,5.76277,5.75304,5.75425,802000000.0
2005-03-29 21:00:00,5.75468,5.75793,5.75108,5.75738,786000000.0
2005-03-29 22:00:00,5.75791,5.76107,5.75705,5.75954,792000000.0
2005-03-29 23:00:00,5.75911,5.75999,5.75352,5.75813,822000000.0
2005-03-30 00:00:00,5.75789,5.75853,5.74915,5.75105,780000000.0
2005-03-30 01:00:00,5.75213,5.75806,5.74953,5.75044,787000000.0
2005-03-30 02:00:00,5.75184,5.75907,5.75079,5.75336,823000000.0
2005-03-30 03:00:00,5.75369,5.75719,5.7495,5.75079,798000000.0
2005-03-30 04:00:00,5.75142,5.75337,5.74623,5.74665,768000000.0
2005-03-30 05:00:00,5.74632,5.74901,5.74366,5.74627,829000000.0
2005-03-30 06:00:00,5.74773,5.74934,5.73886,5.74666,829000000.0
2005-03-30 07:00:00,5.74635,5.74847,5.7416,5.74283,800000000.0
2005-03-30 08:00:00,5.74311,5.74782,5.73857,5.74274,778000000.0
2005-03-30 09:00:00,5.74279,5.7442,5.73362,5.73718,855000000.0
2005-03-30 10:00:00,5.73735,5.74389,5.73551,5.74014,756000000.0
2005-03-30 11:00:00,5.73903,5.75259,5.73527,5.75179,782000000.0
2005-03-30 12:00:00,5.7515,5.75167,5.74394,5.74877,758000000.0
2005-03-30 13:00:00,5.74871,5.75272,5.74456,5.74752,796000000.0
2005-03-30 14:00:00,5.74664,5.74964,5.74352,5.74736,768000000.0
2005-03-30 15:00:00,5.74821,5.75227,5.73614,5.73721,815000000.0
2005-03-30 16:00:00,5.7379,5.74507,5.73081,5.74041,771000000.0
2005-03-30 17:00:00,5.74121,5.74935,5.73872,5.74904,795000000.0
2005-03-30 18:00:00,5.74862,5.75405,5.74555,5.74908,802000000.0
2005-03-30 19:00:00,5.74899,5.75144,5.74004,5.74004,817000000.0
2005-03-30 20:00:00,5.73976,5.74863,5.73976,5.74727,802000000.0
2005-03-30 21:00:00,5.74716,5.75502,5.74489,5.75425,786000000.0
2005-03-30 22:00:00,5.75388,5.76299,5.75166,5.76165,792000000.0
2005-03-30 23:00:00,5.76069,5.76285,5.75634,5.76226,822000000.0
2005-03-31 00:00:00,5.76172,5.76353,5.75826,5.76351,780000000.0
2005-03-31 01:00:00,5.7631,5.76358,5.75562,5.75757,787000000.0
2005-03-31 02:00:00,5.758,5.75941,5.7535,5.75523,823000000.0
2005-03-31 03:00:00,5.75472,5.76173,5.75162,5.75951,798000000.0
2005-03-31 04:00:00,5.76001,5.76277,5.75766,5.76192,768000000.0
2005-03-31 05:00:00,5.76238,5.76246,5.75481,5.75542,829000000.0
2005-03-31 06:00:00,5.75546,5.76194,5.75498,5.76111,829000000.0
2005-03-31 07:00:00,5.75998,5.76229,5.75413,5.75808,800000000.0
2005-03-31 08:00:00,5.75812,5.76062,5.75113,5.75353,778000000.0
2005-03-31 09:00:00,5.75349,5.75449,5.74094,5.7418,855000000.0
2005-03-31 10:00:00,5.74207,5.74567,5.73796,5.74488,756000000.0
2005-03-31 11:00:00,5.74545,5.74881,5.74239,5.74242,782000000.0
2005-03-31 12:00:00,5.7433,5.74647,5.7387,5.74228,758000000.0
2005-03-31 13:00:00,5.74224,5.74491,5.73819,5.74109,796000000.0
2005-03-31 14:00:00,5.74164,5.74458,5.73864,5.74083,768000000.0
2005-03-31 15:00:00,5.7412,5.74621,5.72479,5.73137,815000000.0
2005-03-31 16:00:00,5.73206,5.73303,5.71639,5.72645,771000000.0
2005-03-31 17:00:00,5.72541,5.74511,5.72498,5.73852,795000000.0
2005-03-31 18:00:00,5.73822,5.74189,5.73487,5.73934,802000000.0
2005-03-31 19:00:00,5.73874,5.73972,5.73379,5.73921,817000000.0
2005-03-31 20:00:00,5.73968,5.74116,5.73694,5.73928,802000000.0
2005-03-31 21:00:00,5.74071,5.7431,5.73859,5.74241,786000000.0
2005-03-31 22:00:00,5.74249,5.74477,5.7399,5.74082,792000000.0
2005-03-31 23:00:00,5.74114,5.74331,5.73941,5.74028,822000000.0
2005-04-01 00:00:00,5.74154,5.74334,5.73959,5.73963,780000000.0
2005-04-01 01:00:00,5.73935,5.74293,5.73327,5.73943,787000000.0
2005-04-01 02:00:00,5.74031,5.74567,5.73929,5.74285,823000000.0
2005-04-01 03:00:00,5.7425,5.74652,5.7417,5.74416,798000000.0
2005-04-01 04:00:00,5.74396,5.74561,5.74153,5.74338,768000000.0
2005-04-01 05:00:00,5.74321,5.74678,5.74216,5.74398,829000000.0
2005-04-01 06:00:00,5.74577,5.74627,5.74174,5.74402,829000000.0
2005-04-01 07:00:00,5.74416,5.74432,5.73719,5.73968,800000000.0
2005-04-01 08:00:00,5.74007,5.74398,5.7361,5.7361,778000000.0
2005-04-01 09:00:00,5.73587,5.74161,5.73491,5.73491,855000000.0
2005-04-01 10:00:00,5.73609,5.73923,5.73409,5.73599,756000000.0
2005-04-01 11:00:00,5.73588,5.74095,5.73421,5.74004,782000000.0
2005-04-01 12:00:00,5.7402,5.74446,5.73763,5.74393,758000000.0
2005-04-01 13:00:00,5.74437,5.74541,5.74044,5.74169,796000000.0
2005-04-01 14:00:00,5.74206,5.7445,5.73991,5.74263,768000000.0
2005-04-01 15:00:00,5.74327,5.74513,5.70516,5.72062,815000000.0
2005-04-01 16:00:00,5.72009,5.74271,5.71874,5.74128,771000000.0
2005-04-01 17:00:00,5.74225,5.78179,5.73891,5.77636,795000000.0
2005-04-01 18:00:00,5.7762,5.78066,5.76831,5.77097,802000000.0
2005-04-01 19:00:00,5.77084,5.77493,5.76736,5.76806,817000000.0
2005-04-01 20:00:00,5.76839,5.77499,5.76202,5.76497,802000000.0
2005-04-01 21:00:00,5.76481,5.77235,5.76407,5.76588,786000000.0
2005-04-01 22:00:00,5.7663,5.76901,5.76343,5.76545,792000000.0
2005-04-01 23:00:00,5.76582,5.76803,5.76339,5.76339,822000000.0
2005-04-04 02:00:00,5.77483,5.77483,5.76704,5.76818,823000000.0
2005-04-04 03:00:00,5.76848,5.77353,5.76843,5.769,798000000.0
2005-04-04 04:00:00,5.76927,5.77172,5.7672,5.76763,768000000.0
2005-04-04 05:00:00,5.76751,5.77063,5.76575,5.76985,829000000.0
2005-04-04 06:00:00,5.76982,5.77217,5.76755,5.77076,829000000.0
2005-04-04 07:00:00,5.77049,5.77201,5.76848,5.77017,800000000.0
2005-04-04 08:00:00,5.77042,5.77941,5.76923,5.77578,778000000.0
2005-04-04 09:00:00,5.77495,5.77695,5.76742,5.77614,855000000.0
2005-04-04 10:00:00,5.77553,5.77626,5.76946,5.77375,756000000.0
2005-04-04 11:00:00,5.77422,5.78057,5.77029,5.77558,782000000.0
2005-04-04 12:00:00,5.77595,5.77872,5.77036,5.77659,758000000.0
2005-04-04 13:00:00,5.77712,5.7782,5.77119,5.7779,796000000.0
2005-04-04 14:00:00,5.77854,5.77959,5.77347,5.77931,768000000.0
2005-04-04 15:00:00,5.78043,5.7969,5.78001,5.79182,815000000.0
2005-04-04 16:00:00,5.79256,5.80489,5.79108,5.80282,771000000.0
2005-04-04 17:00:00,5.80288,5.80625,5.79469,5.79753,795000000.0
2005-04-04 18:00:00,5.79768,5.80354,5.79398,5.79636,802000000.0
2005-04-04 19:00:00,5.79666,5.80394,5.79307,5.79691,817000000.0
2005-04-04 20:00:00,5.7971,5.79979,5.78954,5.79027,802000000.0
2005-04-04 21:00:00,5.79037,5.794,5.78664,5.78966,786000000.0
2005-04-04 22:00:00,5.78969,5.7941,5.78857,5.79271,792000000.0
2005-04-04 23:00:00,5.79278,5.79352,5.78791,5.78923,822000000.0
2005-04-05 00:00:00,5.79001,5.79327,5.78834,5.79216,780000000.0
2005-04-05 01:00:00,5.79214,5.79531,5.78831,5.79232,787000000.0
2005-04-05 02:00:00,5.79264,5.79659,5.7895,5.79382,823000000.0
2005-04-05 03:00:00,5.79368,5.80203,5.79368,5.80132,798000000.0
2005-04-05 04:00:00,5.80123,5.80642,5.79917,5.80556,768000000.0
2005-04-05 05:00:00,5.80588,5.80689,5.8014,5.8032,829000000.0
2005-04-05 06:00:00,5.80298,5.80453,5.79728,5.79923,829000000.0
2005-04-05 07:00:00,5.79909,5.80585,5.79777,5.80565,800000000.0
2005-04-05 08:00:00,5.80589,5.80945,5.79864,5.8067,778000000.0
2005-04-05 09:00:00,5.80655,5.81113,5.80474,5.80964,855000000.0
2005-04-05 10:00:00,5.8102,5.81114,5.80201,5.8061,756000000.0
2005-04-05 11:00:00,5.806,5.80852,5.80157,5.80564,782000000.0
2005-04-05 12:00:00,5.80508,5.81092,5.80347,5.81023,758000000.0
2005-04-05 13:00:00,5.81016,5.81429,5.80779,5.81134,796000000.0
2005-04-05 14:00:00,5.81135,5.81236,5.78639,5.78982,768000000.0
2005-04-05 15:00:00,5.78913,5.79401,5.78418,5.79401,815000000.0
2005-04-05 16:00:00,5.79441,5.7985,5.78939,5.79686,771000000.0
2005-04-05 17:00:00,5.79666,5.79909,5.79256,5.79491,795000000.0
2005-04-05 18:00:00,5.79483,5.79697,5.78963,5.79288,802000000.0
2005-04-05 19:00:00,5.79269,5.79585,5.79127,5.79363,817000000.0
2005-04-05 20:00:00,5.79367,5.79419,5.78061,5.78385,802000000.0
2005-04-05 21:00:00,5.78455,5.78788,5.78162,5.78436,786000000.0
2005-04-05 22:00:00,5.78405,5.78621,5.77906,5.78295,792000000.0
2005-04-05 23:00:00,5.78411,5.79278,5.78235,5.79006,822000000.0
2005-04-06 00:00:00,5.79108,5.79117,5.78748,5.78875,780000000.0
2005-04-06 01:00:00,5.78811,5.79445,5.78698,5.79091,787000000.0
2005-04-06 02:00:00,5.79185,5.79687,5.79005,5.79123,823000000.0
2005-04-06 03:00:00,5.79128,5.79208,5.78345,5.78791,798000000.0
2005-04-06 04:00:00,5.7868,5.78891,5.77588,5.77804,768000000.0
2005-04-06 05:00:00,5.77906,5.78365,5.77767,5.78182,829000000.0
2005-04-06 06:00:00,5.78136,5.78311,5.77675,5.77979,829000000.0
2005-04-06 07:00:00,5.7801,5.78231,5.77562,5.77848,800000000.0
2005-04-06 08:00:00,5.7791,5.78204,5.7734,5.78133,778000000.0
2005-04-06 09:00:00,5.78093,5.78399,5.77513,5.77629,855000000.0
2005-04-06 10:00:00,5.77513,5.78079,5.77146,5.77501,756000000.0
2005-04-06 11:00:00,5.77408,5.77559,5.76527,5.77472,782000000.0
2005-04-06 12:00:00,5.77467,5.7767,5.76878,5.77494,758000000.0
2005-04-06 13:00:00,5.77399,5.78252,5.77218,5.78009,796000000.0
2005-04-06 14:00:00,5.78011,5.79457,5.77886,5.79026,768000000.0
2005-04-06 15:00:00,5.78998,5.79047,5.78408,5.78492,815000000.0
2005-04-06 16:00:00,5.7852,5.79513,5.78236,5.79189,771000000.0
2005-04-06 17:00:00,5.79179,5.79179,5.78248,5.78386,795000000.0
2005-04-06 18:00:00,5.78349,5.79421,5.77411,5.77507,802000000.0
2005-04-06 19:00:00,5.77532,5.78066,5.77229,5.7728,817000000.0
2005-04-06 20:00:00,5.77296,5.7805,5.77263,5.77975,802000000.0
2005-04-06 21:00:00,5.77917,5.7858,5.77727,5.78352,786000000.0
2005-04-06 22:00:00,5.78373,5.78513,5.78034,5.78065,792000000.0
2005-04-06 23:00:00,5.78139,5.78385,5.7785,5.78231,822000000.0
2005-04-07 00:00:00,5.78255,5.786,5.78049,5.78314,780000000.0
2005-04-07 01:00:00,5.78409,5.78608,5.77947,5.78151,787000000.0
2005-04-07 02:00:00,5.78085,5.78559,5.77953,5.78366,823000000.0
2005-04-07 03:00:00,5.78378,5.78546,5.77685,5.77929,798000000.0
2005-04-07 04:00:00,5.77861,5.7794,5.77409,5.77451,768000000.0
2005-04-07 05:00:00,5.7759,5.77749,5.77205,5.77707,829000000.0
2005-04-07 06:00:00,5.77787,5.77795,5.7683,5.77063,829000000.0
2005-04-07 07:00:00,5.77034,5.77338,5.76176,5.76281,800000000.0
2005-04-07 08:00:00,5.7628,5.76642,5.75505,5.757,778000000.0
2005-04-07 09:00:00,5.75764,5.76009,5.75123,5.75361,855000000.0
2005-04-07 10:00:00,5.75284,5.76572,5.75025,5.75795,756000000.0
2005-04-07 11:00:00,5.75704,5.7647,5.75614,5.76164,782000000.0
2005-04-07 12:00:00,5.76233,5.77078,5.76172,5.76736,758000000.0
2005-04-07 13:00:00,5.76719,5.7718,5.75781,5.7588,796000000.0
2005-04-07 14:00:00,5.75997,5.76196,5.7513,5.75922,768000000.0
2005-04-07 15:00:00,5.75882,5.76454,5.75325,5.75865,790000000.0
2005-04-07 16:00:00,5.75852,5.76928,5.75682,5.76744,771000000.0
2005-04-07 17:00:00,5.7681,5.7688,5.76227,5.7669,795000000.0
2005-04-07 18:00:00,5.7669,5.76873,5.76077,5.76622,802000000.0
2005-04-07 19:00:00,5.76777,5.7914,5.76661,5.78698,817000000.0
2005-04-07 20:00:00,5.7869,5.793,5.78651,5.78968,802000000.0
2005-04-07 21:00:00,5.79041,5.79208,5.78681,5.78681,786000000.0
2005-04-07 22:00:00,5.78669,5.78996,5.78658,5.7894,792000000.0
2005-04-07 23:00:00,5.78946,5.79138,5.78676,5.79099,822000000.0
2005-04-08 00:00:00,5.79112,5.7964,5.79034,5.7919,780000000.0
2005-04-08 01:00:00,5.79157,5.79894,5.78961,5.79828,787000000.0
2005-04-08 02:00:00,5.79865,5.80812,5.79856,5.80554,823000000.0
2005-04-08 03:00:00,5.80563,5.80806,5.80276,5.80412,798000000.0
2005-04-08 04:00:00,5.8034,5.8053,5.79974,5.80408,768000000.0
2005-04-08 05:00:00,5.80351,5.80625,5.8017,5.80542,829000000.0
2005-04-08 06:00:00,5.8046,5.80646,5.80158,5.80389,829000000.0
2005-04-08 07:00:00,5.80399,5.80709,5.80039,5.80327,800000000.0
2005-04-08 08:00:00,5.80324,5.80889,5.8,5.80843,778000000.0
2005-04-08 09:00:00,5.80861,5.80861,5.80102,5.80384,855000000.0
2005-04-08 10:00:00,5.80284,5.80417,5.79991,5.80219,756000000.0
2005-04-08 11:00:00,5.80155,5.80298,5.79377,5.79775,782000000.0
2005-04-08 12:00:00,5.79772,5.79961,5.79535,5.79845,758000000.0
2005-04-08 13:00:00,5.79862,5.80306,5.79461,5.80297,796000000.0
2005-04-08 14:00:00,5.80324,5.80796,5.79951,5.80411,768000000.0
2005-04-08 15:00:00,5.80509,5.80666,5.79779,5.80032,815000000.0
2005-04-08 16:00:00,5.80138,5.8051,5.7876,5.79185,771000000.0
2005-04-08 17:00:00,5.79155,5.79387,5.76265,5.76337,795000000.0
2005-04-08 18:00:00,5.76279,5.76514,5.7544,5.75845,802000000.0
2005-04-08 19:00:00,5.75863,5.76353,5.75744,5.75919,817000000.0
2005-04-08 20:00:00,5.7585,5.76163,5.75618,5.7575,802000000.0
2005-04-08 21:00:00,5.75699,5.76074,5.75433,5.75731,786000000.0
2005-04-08 22:00:00,5.75699,5.75792,5.75245,5.75318,792000000.0
2005-04-11 02:00:00,5.75578,5.76074,5.75506,5.75896,823000000.0
2005-04-11 03:00:00,5.75822,5.76451,5.75736,5.76122,798000000.0
2005-04-11 04:00:00,5.76101,5.76162,5.75272,5.75334,768000000.0
2005-04-11 05:00:00,5.75409,5.75623,5.74827,5.75623,829000000.0
2005-04-11 06:00:00,5.75592,5.75768,5.75486,5.75619,829000000.0
2005-04-11 07:00:00,5.75573,5.75972,5.75538,5.75628,800000000.0
2005-04-11 08:00:00,5.75609,5.7577,5.75162,5.75366,778000000.0
2005-04-11 09:00:00,5.75257,5.75891,5.75102,5.75102,855000000.0
2005-04-11 10:00:00,5.75153,5.75153,5.73587,5.73894,756000000.0
2005-04-11 11:00:00,5.73889,5.7423,5.73636,5.73812,782000000.0
2005-04-11 12:00:00,5.73752,5.74575,5.73669,5.74369,758000000.0
2005-04-11 13:00:00,5.74335,5.74461,5.73124,5.734,796000000.0
2005-04-11 14:00:00,5.73406,5.74382,5.73185,5.74037,768000000.0
2005-04-11 15:00:00,5.74054,5.7447,5.73804,5.73958,815000000.0
2005-04-11 16:00:00,5.73992,5.74782,5.73791,5.74239,771000000.0
2005-04-11 17:00:00,5.74236,5.74877,5.73543,5.73616,795000000.0
2005-04-11 18:00:00,5.73624,5.73742,5.72329,5.72742,802000000.0
2005-04-11 19:00:00,5.72688,5.73136,5.72512,5.73111,817000000.0
2005-04-11 20:00:00,5.73062,5.73371,5.72929,5.73179,802000000.0
2005-04-11 21:00:00,5.73167,5.73888,5.73158,5.73439,786000000.0
2005-04-11 22:00:00,5.73348,5.73866,5.73348,5.73639,792000000.0
2005-04-11 23:00:00,5.73657,5.73942,5.73319,5.73711,822000000.0
2005-04-12 00:00:00,5.73657,5.73956,5.73414,5.73885,780000000.0
2005-04-12 01:00:00,5.73693,5.73947,5.73309,5.7331,787000000.0
2005-04-12 02:00:00,5.73393,5.73739,5.732,5.73519,823000000.0
2005-04-12 03:00:00,5.73408,5.73669,5.72979,5.73193,798000000.0
2005-04-12 04:00:00,5.73144,5.7334,5.72978,5.73197,768000000.0
2005-04-12 05:00:00,5.7325,5.73597,5.7303,5.73585,829000000.0
2005-04-12 06:00:00,5.73601,5.73615,5.73149,5.73455,829000000.0
2005-04-12 07:00:00,5.73432,5.73718,5.73222,5.73661,800000000.0
2005-04-12 08:00:00,5.73557,5.73598,5.72363,5.7275,778000000.0
2005-04-12 09:00:00,5.7261,5.73221,5.72556,5.72872,855000000.0
2005-04-12 10:00:00,5.72755,5.73085,5.72513,5.72901,756000000.0
2005-04-12 11:00:00,5.72952,5.7362,5.72617,5.73448,782000000.0
2005-04-12 12:00:00,5.73372,5.73796,5.73345,5.73448,758000000.0
2005-04-12 13:00:00,5.73449,5.73673,5.72928,5.73171,796000000.0
2005-04-12 14:00:00,5.73188,5.76198,5.72401,5.75788,768000000.0
2005-04-12 15:00:00,5.75797,5.77831,5.7559,5.77137,815000000.0
2005-04-12 16:00:00,5.77228,5.78181,5.77021,5.7764,771000000.0
2005-04-12 17:00:00,5.77704,5.78582,5.7747,5.78102,795000000.0
2005-04-12 18:00:00,5.78142,5.78273,5.77579,5.77626,802000000.0
2005-04-12 19:00:00,5.77627,5.77982,5.77298,5.7772,817000000.0
2005-04-12 20:00:00,5.77754,5.78243,5.75734,5.75782,802000000.0
2005-04-12 21:00:00,5.75809,5.76277,5.75733,5.76069,761000000.0
2005-04-12 22:00:00,5.76056,5.76279,5.75811,5.75899,777000000.0
2005-04-12 23:00:00,5.75939,5.76241,5.75632,5.76038,822000000.0
2005-04-13 00:00:00,5.76148,5.76398,5.75853,5.76209,780000000.0
2005-04-13 01:00:00,5.76199,5.76762,5.75979,5.76593,787000000.0
2005-04-13 02:00:00,5.76632,5.76669,5.75914,5.76548,823000000.0
2005-04-13 03:00:00,5.76515,5.77155,5.76383,5.76749,798000000.0
2005-04-13 04:00:00,5.76776,5.76931,5.76227,5.76515,768000000.0
2005-04-13 05:00:00,5.76514,5.76522,5.7603,5.7641,829000000.0
2005-04-13 06:00:00,5.76423,5.76423,5.75712,5.76007,829000000.0
2005-04-13 07:00:00,5.75861,5.7616,5.75616,5.75918,800000000.0
2005-04-13 08:00:00,5.75951,5.76061,5.75131,5.75346,778000000.0
2005-04-13 09:00:00,5.7535,5.75599,5.74746,5.74746,855000000.0
2005-04-13 10:00:00,5.74706,5.75505,5.74476,5.75339,756000000.0
2005-04-13 11:00:00,5.7524,5.75252,5.74632,5.75155,782000000.0
2005-04-13 12:00:00,5.75193,5.75524,5.74809,5.75415,758000000.0
2005-04-13 13:00:00,5.75359,5.7589,5.75222,5.75802,796000000.0
2005-04-13 14:00:00,5.75817,5.7782,5.74616,5.77787,768000000.0
2005-04-13 15:00:00,5.77757,5.7917,5.77251,5.784,815000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.76996,5.77092,771000000.0
2005-04-13 17:00:00,5.77156,5.77288,5.75825,5.76198,795000000.0
2005-04-13 18:00:00,5.76247,5.76985,5.75977,5.76801,802000000.0
2005-04-13 19:00:00,5.76826,5.77053,5.76383,5.76557,817000000.0
2005-04-13 20:00:00,5.76545,5.76938,5.76419,5.76419,802000000.0
2005-04-13 21:00:00,5.7648,5.76744,5.76393,5.76645,786000000.0
2005-04-13 22:00:00,5.76514,5.76636,5.76059,5.76316,792000000.0
2005-04-13 23:00:00,5.76406,5.76512,5.76007,5.76121,822000000.0
2005-04-14 00:00:00,5.76157,5.76629,5.76007,5.76366,780000000.0
2005-04-14 01:00:00,5.76541,5.76824,5.76293,5.76666,787000000.0
2005-04-14 02:00:00,5.76628,5.7701,5.76535,5.76885,823000000.0
2005-04-14 03:00:00,5.76775,5.77727,5.76645,5.7768,798000000.0
2005-04-14 04:00:00,5.77545,5.78076,5.77306,5.77785,768000000.0
2005-04-14 05:00:00,5.77788,5.78123,5.77626,5.78016,829000000.0
2005-04-14 06:00:00,5.78014,5.78206,5.77802,5.77915,829000000.0
2005-04-14 07:00:00,5.77928,5.78076,5.77525,5.78034,800000000.0
2005-04-14 08:00:00,5.78048,5.78714,5.78016,5.78714,778000000.0
2005-04-14 09:00:00,5.7869,5.7869,5.77565,5.78197,855000000.0
2005-04-14 10:00:00,5.78192,5.78409,5.779,5.7837,756000000.0
2005-04-14 11:00:00,5.78448,5.79906,5.7792,5.79558,782000000.0
2005-04-14 12:00:00,5.79572,5.80483,5.79286,5.80226,758000000.0
2005-04-14 13:00:00,5.80207,5.80857,5.7989,5.80378,796000000.0
2005-04-14 14:00:00,5.80322,5.81507,5.80025,5.81336,768000000.0
2005-04-14 15:00:00,5.81196,5.82405,5.80695,5.82262,815000000.0
2005-04-14 16:00:00,5.82378,5.82949,5.80804,5.81151,756000000.0
2005-04-14 17:00:00,5.81145,5.81902,5.80513,5.80829,795000000.0
2005-04-14 18:00:00,5.80669,5.81099,5.80456,5.80871,802000000.0
2005-04-14 19:00:00,5.80803,5.81447,5.80679,5.81069,817000000.0
2005-04-14 20:00:00,5.81045,5.81505,5.80375,5.80514,802000000.0
2005-04-14 21:00:00,5.8057,5.8093,5.80259,5.80848,786000000.0
2005-04-14 22:00:00,5.80758,5.81301,5.80635,5.81077,792000000.0
2005-04-14 23:00:00,5.81032,5.82,5.81004,5.81628,822000000.0
2005-04-15 00:00:00,5.81622,5.82038,5.81454,5.8188,780000000.0
2005-04-15 01:00:00,5.81852,5.81926,5.80943,5.81062,787000000.0
2005-04-15 02:00:00,5.81039,5.81378,5.80767,5.81229,823000000.0
2005-04-15 03:00:00,5.81099,5.81225,5.80737,5.81225,798000000.0
2005-04-15 04:00:00,5.81233,5.81662,5.81133,5.81312,768000000.0
2005-04-15 05:00:00,5.81472,5.818,5.81385,5.81448,829000000.0
2005-04-15 06:00:00,5.81444,5.82529,5.81419,5.82308,829000000.0
2005-04-15 07:00:00,5.82343,5.82357,5.81471,5.81718,800000000.0
2005-04-15 08:00:00,5.81659,5.82361,5.80747,5.81014,778000000.0
2005-04-15 09:00:00,5.81017,5.81082,5.79817,5.80163,855000000.0
2005-04-15 10:00:00,5.80077,5.80124,5.79139,5.79433,756000000.0
2005-04-15 11:00:00,5.79313,5.80542,5.79277,5.80331,782000000.0
2005-04-15 12:00:00,5.80397,5.80432,5.79662,5.80133,758000000.0
2005-04-15 13:00:00,5.80211,5.80485,5.78212,5.78212,796000000.0
2005-04-15 14:00:00,5.78197,5.78792,5.7756,5.78055,753000000.0
2005-04-15 15:00:00,5.78397,5.797,5.76901,5.78214,803000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.75548,5.75735,771000000.0
2005-04-15 17:00:00,5.75927,5.76283,5.75462,5.75901,795000000.0
2005-04-15 18:00:00,5.75921,5.76624,5.75919,5.76252,802000000.0
2005-04-15 19:00:00,5.76253,5.77223,5.76148,5.76942,817000000.0
2005-04-15 20:00:00,5.7694,5.77166,5.76658,5.7678,802000000.0
2005-04-15 21:00:00,5.76846,5.77077,5.76189,5.76382,786000000.0
2005-04-15 22:00:00,5.76334,5.76539,5.75926,5.76251,792000000.0
2005-04-18 02:00:00,5.76368,5.77849,5.76318,5.77607,823000000.0
2005-04-18 03:00:00,5.77671,5.7826,5.77566,5.77683,798000000.0
2005-04-18 04:00:00,5.77621,5.7794,5.77222,5.77713,768000000.0
2005-04-18 05:00:00,5.77699,5.78074,5.77419,5.77715,829000000.0
2005-04-18 06:00:00,5.7774,5.77872,5.77442,5.77726,829000000.0
2005-04-18 07:00:00,5.77718,5.77853,5.77384,5.77513,800000000.0
2005-04-18 08:00:00,5.77568,5.7785,5.75339,5.75487,778000000.0
2005-04-18 09:00:00,5.75496,5.75622,5.73697,5.74265,855000000.0
2005-04-18 10:00:00,5.74302,5.74608,5.73332,5.73563,756000000.0
2005-04-18 11:00:00,5.73539,5.74169,5.73207,5.73284,782000000.0
2005-04-18 12:00:00,5.73267,5.73845,5.73141,5.73191,758000000.0
2005-04-18 13:00:00,5.73291,5.74265,5.73161,5.74009,796000000.0
2005-04-18 14:00:00,5.74014,5.74538,5.73558,5.73909,768000000.0
2005-04-18 15:00:00,5.73821,5.74052,5.72755,5.735,815000000.0
2005-04-18 16:00:00,5.73379,5.73803,5.72011,5.72191,771000000.0
2005-04-18 17:00:00,5.72208,5.72566,5.70864,5.71169,795000000.0
2005-04-18 18:00:00,5.7123,5.71517,5.71036,5.71277,802000000.0
2005-04-18 19:00:00,5.71275,5.71968,5.71244,5.71513,817000000.0
2005-04-18 20:00:00,5.71458,5.71933,5.71413,5.71841,802000000.0
2005-04-18 21:00:00,5.7176,5.72336,5.7175,5.72097,786000000.0
2005-04-18 22:00:00,5.72106,5.72226,5.71448,5.71669,792000000.0
2005-04-18 23:00:00,5.71773,5.72101,5.71433,5.71474,822000000.0
2005-04-19 00:00:00,5.71533,5.72114,5.71495,5.71979,780000000.0
2005-04-19 01:00:00,5.72037,5.72283,5.71856,5.72196,787000000.0
2005-04-19 02:00:00,5.72184,5.72262,5.71316,5.71316,823000000.0
2005-04-19 03:00:00,5.71364,5.71709,5.71107,5.71692,798000000.0
2005-04-19 04:00:00,5.71658,5.72143,5.7111,5.72066,768000000.0
2005-04-19 05:00:00,5.72049,5.72185,5.718,5.7196,829000000.0
2005-04-19 06:00:00,5.72046,5.7218,5.71394,5.71562,829000000.0
2005-04-19 07:00:00,5.71556,5.71858,5.71144,5.71752,800000000.0
2005-04-19 08:00:00,5.71702,5.72272,5.71188,5.72035,778000000.0
2005-04-19 09:00:00,5.71997,5.7222,5.71203,5.71267,855000000.0
2005-04-19 10:00:00,5.71231,5.73148,5.71207,5.73084,756000000.0
2005-04-19 11:00:00,5.73082,5.73566,5.72494,5.72588,782000000.0
2005-04-19 12:00:00,5.7263,5.73356,5.71734,5.73237,758000000.0
2005-04-19 13:00:00,5.73299,5.73477,5.72618,5.72665,796000000.0
2005-04-19 14:00:00,5.72701,5.72938,5.71935,5.72347,768000000.0
2005-04-19 15:00:00,5.72394,5.73021,5.72074,5.7271,815000000.0
2005-04-19 16:00:00,5.72713,5.72743,5.70461,5.71066,771000000.0
2005-04-19 17:00:00,5.70998,5.71611,5.70707,5.71308,795000000.0
2005-04-19 18:00:00,5.71254,5.71912,5.71165,5.71464,802000000.0
2005-04-19 19:00:00,5.71565,5.71901,5.71422,5.71642,817000000.0
2005-04-19 20:00:00,5.71623,5.71754,5.70962,5.71123,802000000.0
2005-04-19 21:00:00,5.71135,5.71189,5.69207,5.69446,786000000.0
2005-04-19 22:00:00,5.69412,5.70114,5.69412,5.69945,792000000.0
2005-04-19 23:00:00,5.69944,5.70387,5.69671,5.70353,822000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.69629,5.69917,780000000.0
2005-04-20 01:00:00,5.69898,5.70154,5.69726,5.69869,787000000.0
2005-04-20 02:00:00,5.69938,5.70051,5.69225,5.69504,823000000.0
2005-04-20 03:00:00,5.69337,5.6954,5.69032,5.69235,798000000.0
2005-04-20 04:00:00,5.69355,5.69633,5.69162,5.69555,768000000.0
2005-04-20 05:00:00,5.69607,5.69713,5.69321,5.69624,829000000.0
2005-04-20 06:00:00,5.69509,5.698,5.69366,5.69558,829000000.0
2005-04-20 07:00:00,5.69521,5.69895,5.69315,5.69407,800000000.0
2005-04-20 08:00:00,5.6949,5.70121,5.69267,5.69799,778000000.0
2005-04-20 09:00:00,5.69786,5.70835,5.69667,5.7072,855000000.0
2005-04-20 10:00:00,5.70733,5.71258,5.70567,5.70888,756000000.0
2005-04-20 11:00:00,5.70862,5.71378,5.70655,5.70655,782000000.0
2005-04-20 12:00:00,5.70636,5.7108,5.70196,5.70613,758000000.0
2005-04-20 13:00:00,5.70655,5.711,5.70373,5.70558,796000000.0
2005-04-20 14:00:00,5.70654,5.72387,5.70321,5.72107,768000000.0
2005-04-20 15:00:00,5.72062,5.72908,5.70828,5.70911,815000000.0
2005-04-20 16:00:00,5.70928,5.71029,5.68948,5.69588,771000000.0
2005-04-20 17:00:00,5.69561,5.69911,5.68112,5.69121,795000000.0
2005-04-20 18:00:00,5.69006,5.69394,5.68569,5.68744,802000000.0
2005-04-20 19:00:00,5.6877,5.68995,5.68164,5.6849,817000000.0
2005-04-20 20:00:00,5.68609,5.69044,5.6832,5.68774,802000000.0
2005-04-20 21:00:00,5.6881,5.68838,5.67955,5.68371,786000000.0
2005-04-20 22:00:00,5.68434,5.68751,5.68194,5.68724,792000000.0
2005-04-20 23:00:00,5.6872,5.69042,5.68521,5.6866,822000000.0
2005-04-21 00:00:00,5.68664,5.68997,5.68446,5.68707,780000000.0
2005-04-21 01:00:00,5.68708,5.68866,5.67927,5.68069,787000000.0
2005-04-21 02:00:00,5.68064,5.68518,5.67683,5.68061,823000000.0
2005-04-21 03:00:00,5.67964,5.68188,5.67685,5.67762,798000000.0
2005-04-21 04:00:00,5.67764,5.68072,5.6768,5.67929,768000000.0
2005-04-21 05:00:00,5.67915,5.68424,5.67782,5.68171,829000000.0
2005-04-21 06:00:00,5.68302,5.68579,5.68114,5.68355,829000000.0
2005-04-21 07:00:00,5.68506,5.6888,5.67931,5.67977,800000000.0
2005-04-21 08:00:00,5.68045,5.68895,5.67635,5.68219,778000000.0
2005-04-21 09:00:00,5.6829,5.69274,5.68037,5.68974,855000000.0
2005-04-21 10:00:00,5.69008,5.69212,5.68084,5.68198,756000000.0
2005-04-21 11:00:00,5.68192,5.68847,5.68029,5.68165,782000000.0
2005-04-21 12:00:00,5.6808,5.68644,5.67947,5.68446,758000000.0
2005-04-21 13:00:00,5.68501,5.69983,5.68262,5.69922,796000000.0
2005-04-21 14:00:00,5.69956,5.70034,5.68695,5.69202,768000000.0
2005-04-21 15:00:00,5.69237,5.69557,5.68568,5.69254,815000000.0
2005-04-21 16:00:00,5.69302,5.69329,5.67326,5.67726,771000000.0
2005-04-21 17:00:00,5.67712,5.69161,5.6708,5.68442,795000000.0
2005-04-21 18:00:00,5.68351,5.713,5.68351,5.70641,802000000.0
2005-04-21 19:00:00,5.70625,5.70685,5.7,5.70394,817000000.0
2005-04-21 20:00:00,5.70441,5.706,5.69821,5.70071,802000000.0
2005-04-21 21:00:00,5.70068,5.70306,5.69789,5.70202,786000000.0
2005-04-21 22:00:00,5.70058,5.70434,5.69885,5.70434,792000000.0
2005-04-21 23:00:00,5.70272,5.70553,5.69774,5.70274,822000000.0
2005-04-22 00:00:00,5.70322,5.70623,5.69883,5.70474,780000000.0
2005-04-22 01:00:00,5.70547,5.70906,5.7027,5.70866,787000000.0
2005-04-22 02:00:00,5.70824,5.71346,5.70597,5.71299,823000000.0
2005-04-22 03:00:00,5.71235,5.71558,5.70833,5.71057,798000000.0
2005-04-22 04:00:00,5.71025,5.71193,5.70635,5.70954,768000000.0
2005-04-22 05:00:00,5.7095,5.71062,5.70678,5.70902,829000000.0
2005-04-22 06:00:00,5.70894,5.71126,5.70719,5.7096,829000000.0
2005-04-22 07:00:00,5.70959,5.70978,5.70162,5.70331,800000000.0
2005-04-22 08:00:00,5.70385,5.70551,5.69931,5.70522,778000000.0
2005-04-22 09:00:00,5.70494,5.70542,5.69651,5.69651,855000000.0
2005-04-22 10:00:00,5.69621,5.69945,5.69101,5.69939,756000000.0
2005-04-22 11:00:00,5.69939,5.69955,5.69145,5.69533,782000000.0
2005-04-22 12:00:00,5.69622,5.69899,5.69151,5.69592,758000000.0
2005-04-22 13:00:00,5.69643,5.6977,5.68988,5.69574,796000000.0
2005-04-22 14:00:00,5.6954,5.6971,5.68383,5.68502,768000000.0
2005-04-22 15:00:00,5.68534,5.69436,5.68477,5.69179,815000000.0
2005-04-22 16:00:00,5.69213,5.69309,5.68824,5.69029,771000000.0
2005-04-22 17:00:00,5.68985,5.69949,5.68716,5.69517,795000000.0
2005-04-22 18:00:00,5.69406,5.70124,5.69345,5.70124,802000000.0
2005-04-22 19:00:00,5.70123,5.70936,5.70077,5.70392,817000000.0
2005-04-22 20:00:00,5.70386,5.70541,5.69492,5.69754,802000000.0
2005-04-22 21:00:00,5.69726,5.69876,5.69272,5.69873,786000000.0
2005-04-22 22:00:00,5.6985,5.69887,5.69669,5.69795,792000000.0
2005-04-25 02:00:00,5.70407,5.72265,5.70318,5.71937,823000000.0
2005-04-25 03:00:00,5.71874,5.71997,5.71491,5.71983,798000000.0
2005-04-25 04:00:00,5.71905,5.7227,5.716,5.71925,768000000.0
2005-04-25 05:00:00,5.71845,5.71881,5.71429,5.71774,829000000.0
2005-04-25 06:00:00,5.71805,5.71877,5.71381,5.71645,819000000.0
2005-04-25 07:00:00,5.71656,5.71975,5.70999,5.71303,800000000.0
2005-04-25 08:00:00,5.71325,5.71603,5.70472,5.70845,778000000.0
2005-04-25 09:00:00,5.70874,5.71477,5.70718,5.71079,855000000.0
2005-04-25 10:00:00,5.71011,5.73142,5.70964,5.72955,756000000.0
2005-04-25 11:00:00,5.72951,5.7403,5.72951,5.73311,782000000.0
2005-04-25 12:00:00,5.73404,5.73782,5.73146,5.73741,758000000.0
2005-04-25 13:00:00,5.73814,5.74371,5.73693,5.73952,796000000.0
2005-04-25 14:00:00,5.73922,5.74241,5.73298,5.73432,768000000.0
2005-04-25 15:00:00,5.73414,5.73479,5.72637,5.73372,815000000.0
2005-04-25 16:00:00,5.73431,5.74385,5.7299,5.73305,771000000.0
2005-04-25 17:00:00,5.73322,5.73893,5.72901,5.73082,795000000.0
2005-04-25 18:00:00,5.73029,5.73488,5.72813,5.73332,802000000.0
2005-04-25 19:00:00,5.73256,5.73505,5.72806,5.73249,817000000.0
2005-04-25 20:00:00,5.73341,5.73562,5.7277,5.7284,802000000.0
2005-04-25 21:00:00,5.72828,5.72921,5.72288,5.72485,786000000.0
2005-04-25 22:00:00,5.7246,5.7263,5.71918,5.72054,792000000.0
2005-04-25 23:00:00,5.7202,5.72958,5.72015,5.72877,822000000.0
2005-04-26 00:00:00,5.729,5.72935,5.72518,5.72741,780000000.0
2005-04-26 01:00:00,5.72703,5.73052,5.7253,5.73052,787000000.0
2005-04-26 02:00:00,5.72954,5.73114,5.72421,5.72421,823000000.0
2005-04-26 03:00:00,5.7246,5.72875,5.72354,5.72861,798000000.0
2005-04-26 04:00:00,5.72795,5.73007,5.72487,5.72638,768000000.0
2005-04-26 05:00:00,5.72786,5.72816,5.71891,5.71958,829000000.0
2005-04-26 06:00:00,5.71924,5.72264,5.71746,5.72049,829000000.0
2005-04-26 07:00:00,5.71922,5.72105,5.71666,5.71999,800000000.0
2005-04-26 08:00:00,5.72028,5.72762,5.71772,5.72577,778000000.0
2005-04-26 09:00:00,5.72588,5.73348,5.72432,5.73325,855000000.0
2005-04-26 10:00:00,5.73285,5.73527,5.72806,5.73377,756000000.0
2005-04-26 11:00:00,5.73286,5.73806,5.73008,5.73345,782000000.0
2005-04-26 12:00:00,5.731,5.73474,5.72787,5.73221,758000000.0
2005-04-26 13:00:00,5.73146,5.73574,5.72896,5.73211,796000000.0
2005-04-26 14:00:00,5.73202,5.73458,5.72488,5.72844,768000000.0
2005-04-26 15:00:00,5.72845,5.73383,5.72444,5.73011,815000000.0
2005-04-26 16:00:00,5.72963,5.74753,5.72913,5.74152,771000000.0
2005-04-26 17:00:00,5.74162,5.74558,5.73724,5.73957,795000000.0
2005-04-26 18:00:00,5.73974,5.74358,5.7363,5.74153,802000000.0
2005-04-26 19:00:00,5.74149,5.74178,5.73565,5.74028,817000000.0
2005-04-26 20:00:00,5.73962,5.74081,5.73427,5.73482,802000000.0
2005-04-26 21:00:00,5.73446,5.7373,5.73138,5.73315,786000000.0
2005-04-26 22:00:00,5.73298,5.73483,5.72795,5.73111,792000000.0
2005-04-26 23:00:00,5.72964,5.73291,5.7264,5.72783,822000000.0
2005-04-27 00:00:00,5.72701,5.73217,5.72652,5.73122,780000000.0
2005-04-27 01:00:00,5.73121,5.73513,5.73103,5.73395,787000000.0
2005-04-27 02:00:00,5.73387,5.73831,5.73357,5.73742,823000000.0
2005-04-27 03:00:00,5.73711,5.73923,5.73279,5.73696,798000000.0
2005-04-27 04:00:00,5.73643,5.74042,5.73476,5.73737,768000000.0
2005-04-27 05:00:00,5.73669,5.73834,5.73282,5.73616,829000000.0
2005-04-27 06:00:00,5.73573,5.73965,5.73498,5.73939,829000000.0
2005-04-27 07:00:00,5.73932,5.75199,5.73681,5.75151,800000000.0
2005-04-27 08:00:00,5.75102,5.76436,5.7504,5.76412,778000000.0
2005-04-27 09:00:00,5.76378,5.76511,5.75502,5.75557,855000000.0
2005-04-27 10:00:00,5.75575,5.76124,5.75254,5.75959,756000000.0
2005-04-27 11:00:00,5.75984,5.76131,5.75585,5.75728,782000000.0
2005-04-27 12:00:00,5.75747,5.76125,5.75477,5.75774,758000000.0
2005-04-27 13:00:00,5.75732,5.7618,5.75299,5.75769,796000000.0
2005-04-27 14:00:00,5.75906,5.75964,5.73246,5.7331,768000000.0
2005-04-27 15:00:00,5.73244,5.73778,5.72782,5.73414,815000000.0
2005-04-27 16:00:00,5.73367,5.74036,5.73096,5.73781,771000000.0
2005-04-27 17:00:00,5.73886,5.75102,5.73809,5.75043,795000000.0
2005-04-27 18:00:00,5.74925,5.75698,5.7479,5.75021,802000000.0
2005-04-27 19:00:00,5.75079,5.75079,5.7444,5.74566,817000000.0
2005-04-27 20:00:00,5.74604,5.75063,5.74449,5.74876,802000000.0
2005-04-27 21:00:00,5.74917,5.75456,5.74801,5.75225,786000000.0
2005-04-27 22:00:00,5.75179,5.75413,5.74953,5.75251,792000000.0
2005-04-27 23:00:00,5.75313,5.75755,5.75118,5.75735,822000000.0
2005-04-28 00:00:00,5.75584,5.75922,5.7547,5.7563,780000000.0
2005-04-28 01:00:00,5.75666,5.75933,5.75271,5.75419,787000000.0
2005-04-28 02:00:00,5.75409,5.75837,5.74988,5.75764,823000000.0
2005-04-28 03:00:00,5.75693,5.75738,5.74986,5.75027,798000000.0
2005-04-28 04:00:00,5.75075,5.75577,5.75038,5.7552,768000000.0
2005-04-28 05:00:00,5.75561,5.75621,5.75237,5.75342,829000000.0
2005-04-28 06:00:00,5.75384,5.75648,5.75242,5.75242,829000000.0
2005-04-28 07:00:00,5.75218,5.755,5.74888,5.75283,800000000.0
2005-04-28 08:00:00,5.75285,5.7588,5.74836,5.75652,778000000.0
2005-04-28 09:00:00,5.75682,5.76077,5.75235,5.75526,855000000.0
2005-04-28 10:00:00,5.75553,5.75891,5.75266,5.75557,756000000.0
2005-04-28 11:00:00,5.75583,5.75797,5.75292,5.75674,782000000.0
2005-04-28 12:00:00,5.75711,5.76314,5.75539,5.75713,758000000.0
2005-04-28 13:00:00,5.75659,5.76256,5.75562,5.75989,796000000.0
2005-04-28 14:00:00,5.76106,5.771,5.74794,5.76092,768000000.0
2005-04-28 15:00:00,5.76253,5.77441,5.75724,5.7597,815000000.0
2005-04-28 16:00:00,5.76077,5.76318,5.75393,5.75938,771000000.0
2005-04-28 17:00:00,5.75988,5.76852,5.75748,5.76103,795000000.0
2005-04-28 18:00:00,5.76091,5.77006,5.7581,5.76792,802000000.0
2005-04-28 19:00:00,5.76825,5.77223,5.76287,5.76979,817000000.0
2005-04-28 20:00:00,5.77063,5.7743,5.76747,5.76795,802000000.0
2005-04-28 21:00:00,5.76871,5.77119,5.76687,5.76838,786000000.0
2005-04-28 22:00:00,5.76772,5.77233,5.76683,5.76837,792000000.0
2005-04-28 23:00:00,5.76851,5.76917,5.76224,5.76384,822000000.0
2005-04-29 00:00:00,5.76524,5.76775,5.76263,5.76587,780000000.0
2005-04-29 01:00:00,5.76544,5.76831,5.76149,5.76259,787000000.0
2005-04-29 02:00:00,5.76366,5.76514,5.75628,5.75684,823000000.0
2005-04-29 03:00:00,5.75741,5.7612,5.75637,5.75885,798000000.0
2005-04-29 04:00:00,5.75882,5.76129,5.75536,5.75614,768000000.0
2005-04-29 05:00:00,5.7555,5.7602,5.75434,5.75916,829000000.0
2005-04-29 06:00:00,5.7599,5.76046,5.74178,5.75686,829000000.0
2005-04-29 07:00:00,5.75624,5.75792,5.74721,5.74802,800000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.73036,5.73676,778000000.0
2005-04-29 09:00:00,5.73633,5.7422,5.734,5.73765,855000000.0
2005-04-29 10:00:00,5.73777,5.74311,5.73472,5.73911,756000000.0
2005-04-29 11:00:00,5.73782,5.7428,5.73389,5.7363,782000000.0
2005-04-29 12:00:00,5.73492,5.74206,5.73445,5.74024,758000000.0
2005-04-29 13:00:00,5.74076,5.74235,5.73832,5.74038,796000000.0
2005-04-29 14:00:00,5.74055,5.74735,5.73897,5.74527,768000000.0
2005-04-29 15:00:00,5.74458,5.75375,5.74426,5.75375,815000000.0
2005-04-29 16:00:00,5.75367,5.7619,5.74723,5.7619,771000000.0
2005-04-29 17:00:00,5.76211,5.76368,5.74957,5.75654,795000000.0
2005-04-29 18:00:00,5.75754,5.76913,5.7563,5.76296,802000000.0
2005-04-29 19:00:00,5.7638,5.78277,5.76088,5.78077,817000000.0
2005-04-29 20:00:00,5.78064,5.78653,5.77985,5.78223,802000000.0
2005-04-29 21:00:00,5.78357,5.7837,5.77693,5.78007,786000000.0
2005-04-29 22:00:00,5.78052,5.78311,5.77569,5.77801,792000000.0
2005-05-02 02:00:00,5.7852,5.79175,5.7852,5.78988,823000000.0
2005-05-02 03:00:00,5.78972,5.79207,5.7873,5.78999,798000000.0
2005-05-02 04:00:00,5.7898,5.791,5.78476,5.78567,768000000.0
2005-05-02 05:00:00,5.78593,5.78733,5.78252,5.7865,829000000.0
2005-05-02 06:00:00,5.78626,5.78825,5.78283,5.78499,829000000.0
2005-05-02 07:00:00,5.78538,5.78665,5.78249,5.78482,800000000.0
2005-05-02 08:00:00,5.78444,5.78667,5.78215,5.78402,778000000.0
2005-05-02 09:00:00,5.78326,5.78729,5.7823,5.78535,855000000.0
2005-05-02 10:00:00,5.7855,5.78573,5.77907,5.78165,756000000.0
2005-05-02 11:00:00,5.78211,5.78329,5.779,5.779,774000000.0
2005-05-02 12:00:00,5.77907,5.78244,5.77622,5.77861,758000000.0
2005-05-02 13:00:00,5.77783,5.78457,5.77652,5.78303,796000000.0
2005-05-02 14:00:00,5.78291,5.78456,5.77667,5.78395,768000000.0
2005-05-02 15:00:00,5.7841,5.78496,5.77903,5.78023,815000000.0
2005-05-02 16:00:00,5.78171,5.79363,5.78017,5.79272,771000000.0
2005-05-02 17:00:00,5.79238,5.79248,5.78393,5.78435,795000000.0
2005-05-02 18:00:00,5.78516,5.79261,5.78259,5.78969,802000000.0
2005-05-02 19:00:00,5.78971,5.79098,5.78591,5.78634,817000000.0
2005-05-02 20:00:00,5.78699,5.78699,5.7812,5.78263,802000000.0
2005-05-02 21:00:00,5.78246,5.78512,5.78027,5.7839,786000000.0
2005-05-02 22:00:00,5.78306,5.78575,5.78017,5.78173,792000000.0
2005-05-02 23:00:00,5.7814,5.78826,5.78021,5.78691,822000000.0
2005-05-03 00:00:00,5.78717,5.79221,5.78601,5.78878,780000000.0
2005-05-03 01:00:00,5.78997,5.79005,5.78218,5.78683,787000000.0
2005-05-03 02:00:00,5.78647,5.78856,5.7831,5.7883,823000000.0
2005-05-03 03:00:00,5.78713,5.79558,5.7852,5.79502,788000000.0
2005-05-03 04:00:00,5.79441,5.79674,5.79278,5.79634,768000000.0
2005-05-03 05:00:00,5.7964,5.79651,5.79276,5.79295,829000000.0
2005-05-03 06:00:00,5.79331,5.79708,5.79256,5.79431,829000000.0
2005-05-03 07:00:00,5.79452,5.79749,5.79236,5.79374,800000000.0
2005-05-03 08:00:00,5.79377,5.79541,5.78595,5.78785,778000000.0
2005-05-03 09:00:00,5.78765,5.78821,5.78101,5.78254,855000000.0
2005-05-03 10:00:00,5.78269,5.78745,5.77959,5.78209,756000000.0
2005-05-03 11:00:00,5.78051,5.78245,5.77531,5.77746,782000000.0
2005-05-03 12:00:00,5.77855,5.78377,5.77688,5.78377,758000000.0
2005-05-03 13:00:00,5.78404,5.78783,5.7807,5.78337,796000000.0
2005-05-03 14:00:00,5.78199,5.78841,5.78021,5.78251,768000000.0
2005-05-03 15:00:00,5.78278,5.78278,5.76465,5.76653,815000000.0
2005-05-03 16:00:00,5.76664,5.77418,5.76569,5.77122,771000000.0
2005-05-03 17:00:00,5.77082,5.77166,5.76567,5.76933,795000000.0
2005-05-03 18:00:00,5.76848,5.77046,5.76405,5.7682,802000000.0
2005-05-03 19:00:00,5.76968,5.77186,5.7678,5.77007,817000000.0
2005-05-03 20:00:00,5.76943,5.78546,5.76494,5.78009,802000000.0
2005-05-03 21:00:00,5.78234,5.78234,5.76489,5.77004,786000000.0
2005-05-03 22:00:00,5.76912,5.77852,5.76552,5.77851,792000000.0
2005-05-03 23:00:00,5.77746,5.78001,5.77538,5.77595,822000000.0
2005-05-04 00:00:00,5.77664,5.7793,5.76992,5.77112,780000000.0
2005-05-04 01:00:00,5.77105,5.77586,5.76962,5.77415,787000000.0
2005-05-04 02:00:00,5.77446,5.77636,5.76879,5.77181,823000000.0
2005-05-04 03:00:00,5.77215,5.77215,5.7367,5.73842,798000000.0
2005-05-04 04:00:00,5.73606,5.74491,5.73571,5.73714,768000000.0
2005-05-04 05:00:00,5.73733,5.74328,5.73566,5.73837,829000000.0
2005-05-04 06:00:00,5.73887,5.74062,5.73198,5.73796,829000000.0
2005-05-04 07:00:00,5.73669,5.74029,5.7339,5.73956,800000000.0
2005-05-04 08:00:00,5.73909,5.74567,5.73483,5.74347,778000000.0
2005-05-04 09:00:00,5.74299,5.75124,5.742,5.74768,855000000.0
2005-05-04 10:00:00,5.74739,5.74907,5.73962,5.74281,756000000.0
2005-05-04 11:00:00,5.74301,5.7446,5.7385,5.74269,782000000.0
2005-05-04 12:00:00,5.74305,5.74603,5.73548,5.73827,758000000.0
2005-05-04 13:00:00,5.73933,5.74255,5.73689,5.74084,796000000.0
2005-05-04 14:00:00,5.74125,5.74343,5.73692,5.74076,768000000.0
2005-05-04 15:00:00,5.74239,5.75075,5.73834,5.73879,815000000.0
2005-05-04 16:00:00,5.73957,5.74727,5.73768,5.74007,771000000.0
2005-05-04 17:00:00,5.74024,5.75178,5.74021,5.74918,795000000.0
2005-05-04 18:00:00,5.74873,5.75683,5.74695,5.74883,802000000.0
2005-05-04 19:00:00,5.74804,5.75054,5.7434,5.74573,817000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.74085,5.74533,802000000.0
2005-05-04 21:00:00,5.74538,5.74628,5.73899,5.74523,786000000.0
2005-05-04 22:00:00,5.74486,5.74653,5.74166,5.74429,792000000.0
2005-05-04 23:00:00,5.74395,5.74608,5.73954,5.74147,822000000.0
2005-05-05 00:00:00,5.74081,5.74463,5.73945,5.74318,780000000.0
2005-05-05 01:00:00,5.74286,5.74577,5.73993,5.74518,787000000.0
2005-05-05 02:00:00,5.74369,5.74956,5.7425,5.74748,823000000.0
2005-05-05 03:00:00,5.74719,5.75082,5.74365,5.74825,798000000.0
2005-05-05 04:00:00,5.74895,5.7511,5.74729,5.7509,768000000.0
2005-05-05 05:00:00,5.75081,5.75094,5.74566,5.7473,829000000.0
2005-05-05 06:00:00,5.74736,5.7479,5.73974,5.74213,829000000.0
2005-05-05 07:00:00,5.74227,5.74407,5.73738,5.73962,800000000.0
2005-05-05 08:00:00,5.74005,5.74121,5.7347,5.73858,778000000.0
2005-05-05 09:00:00,5.73825,5.73948,5.72804,5.7317,855000000.0
2005-05-05 10:00:00,5.73155,5.7335,5.72488,5.72857,756000000.0
2005-05-05 11:00:00,5.73035,5.73781,5.72849,5.73629,782000000.0
2005-05-05 12:00:00,5.73669,5.74114,5.73428,5.73849,758000000.0
2005-05-05 13:00:00,5.73826,5.74157,5.73486,5.74067,796000000.0
2005-05-05 14:00:00,5.74023,5.74234,5.73266,5.73538,768000000.0
2005-05-05 15:00:00,5.73542,5.74565,5.73358,5.74322,815000000.0
2005-05-05 16:00:00,5.7436,5.74981,5.73774,5.74716,771000000.0
2005-05-05 17:00:00,5.74768,5.75351,5.743,5.75018,795000000.0
2005-05-05 18:00:00,5.74968,5.75013,5.73944,5.74091,802000000.0
2005-05-05 19:00:00,5.74138,5.75123,5.73501,5.7462,817000000.0
2005-05-05 20:00:00,5.7465,5.74706,5.74089,5.74406,802000000.0
2005-05-05 21:00:00,5.74396,5.7451,5.73766,5.73993,786000000.0
2005-05-05 22:00:00,5.73971,5.74247,5.73782,5.73897,792000000.0
2005-05-05 23:00:00,5.74006,5.74006,5.73636,5.73991,822000000.0
2005-05-06 00:00:00,5.74053,5.74323,5.7375,5.74141,780000000.0
2005-05-06 01:00:00,5.74107,5.74484,5.73961,5.74395,787000000.0
2005-05-06 02:00:00,5.74456,5.74961,5.7421,5.74412,823000000.0
2005-05-06 03:00:00,5.74405,5.74896,5.74329,5.74782,798000000.0
2005-05-06 04:00:00,5.7479,5.75038,5.74307,5.74349,768000000.0
2005-05-06 05:00:00,5.74349,5.74785,5.74349,5.74538,829000000.0
2005-05-06 06:00:00,5.74563,5.7482,5.74272,5.74709,829000000.0
2005-05-06 07:00:00,5.74702,5.75039,5.74277,5.74685,800000000.0
2005-05-06 08:00:00,5.74736,5.74987,5.74495,5.74728,778000000.0
2005-05-06 09:00:00,5.7464,5.74757,5.74048,5.74222,855000000.0
2005-05-06 10:00:00,5.74211,5.74557,5.73988,5.74154,756000000.0
2005-05-06 11:00:00,5.74107,5.74443,5.74016,5.74016,782000000.0
2005-05-06 12:00:00,5.74026,5.74129,5.73522,5.73863,758000000.0
2005-05-06 13:00:00,5.7382,5.74248,5.73666,5.74102,796000000.0
2005-05-06 14:00:00,5.74201,5.78251,5.73844,5.7814,768000000.0
2005-05-06 15:00:00,5.78182,5.79082,5.77903,5.78715,815000000.0
2005-05-06 16:00:00,5.78781,5.78956,5.77996,5.78705,771000000.0
2005-05-06 17:00:00,5.78739,5.80383,5.78739,5.79507,795000000.0
2005-05-06 18:00:00,5.79526,5.79794,5.78869,5.79072,802000000.0
2005-05-06 19:00:00,5.79119,5.79416,5.78963,5.79233,817000000.0
2005-05-06 20:00:00,5.79234,5.80118,5.79226,5.80066,802000000.0
2005-05-06 21:00:00,5.79897,5.8002,5.79483,5.79764,786000000.0
2005-05-06 22:00:00,5.79733,5.80248,5.79517,5.79998,792000000.0
2005-05-09 02:00:00,5.8019,5.80314,5.79473,5.80095,823000000.0
2005-05-09 03:00:00,5.80188,5.8086,5.79955,5.80479,798000000.0
2005-05-09 04:00:00,5.80527,5.81184,5.80365,5.80678,768000000.0
2005-05-09 05:00:00,5.80672,5.80854,5.80518,5.80831,829000000.0
2005-05-09 06:00:00,5.8084,5.81209,5.80599,5.80779,829000000.0
2005-05-09 07:00:00,5.8078,5.81154,5.80323,5.80679,800000000.0
2005-05-09 08:00:00,5.80625,5.81102,5.80269,5.80792,778000000.0
2005-05-09 09:00:00,5.8075,5.8079,5.79754,5.80154,855000000.0
2005-05-09 10:00:00,5.80104,5.80315,5.79564,5.79627,756000000.0
2005-05-09 11:00:00,5.7952,5.79623,5.78731,5.78881,782000000.0
2005-05-09 12:00:00,5.7893,5.79387,5.78752,5.79361,758000000.0
2005-05-09 13:00:00,5.79352,5.79708,5.79,5.79538,796000000.0
2005-05-09 14:00:00,5.79536,5.80312,5.79429,5.80199,768000000.0
2005-05-09 15:00:00,5.80181,5.80237,5.79279,5.79616,815000000.0
2005-05-09 16:00:00,5.79672,5.80094,5.7918,5.7953,771000000.0
2005-05-09 17:00:00,5.7952,5.79613,5.78701,5.79,795000000.0
2005-05-09 18:00:00,5.79026,5.79594,5.78902,5.7926,802000000.0
2005-05-09 19:00:00,5.79336,5.79675,5.79203,5.79645,817000000.0
2005-05-09 20:00:00,5.79646,5.79758,5.78919,5.79243,802000000.0
2005-05-09 21:00:00,5.79307,5.79405,5.78565,5.78822,786000000.0
2005-05-09 22:00:00,5.78707,5.78887,5.78504,5.78772,792000000.0
2005-05-09 23:00:00,5.78854,5.78874,5.77347,5.77979,822000000.0
2005-05-10 00:00:00,5.7799,5.78557,5.7791,5.78405,780000000.0
2005-05-10 01:00:00,5.784,5.78935,5.78224,5.78644,787000000.0
2005-05-10 02:00:00,5.78666,5.79206,5.78616,5.78802,823000000.0
2005-05-10 03:00:00,5.78898,5.79167,5.78733,5.78921,798000000.0
2005-05-10 04:00:00,5.78922,5.78956,5.78397,5.78631,768000000.0
2005-05-10 05:00:00,5.78552,5.78641,5.7817,5.78314,829000000.0
2005-05-10 06:00:00,5.78194,5.78701,5.78182,5.78594,829000000.0
2005-05-10 07:00:00,5.78503,5.78931,5.78402,5.7869,800000000.0
2005-05-10 08:00:00,5.78786,5.79581,5.78507,5.79069,778000000.0
2005-05-10 09:00:00,5.79155,5.80075,5.79119,5.79472,855000000.0
2005-05-10 10:00:00,5.79547,5.79893,5.78455,5.78455,756000000.0
2005-05-10 11:00:00,5.78579,5.78859,5.78173,5.78689,782000000.0
2005-05-10 12:00:00,5.78724,5.79073,5.78194,5.78404,758000000.0
2005-05-10 13:00:00,5.78364,5.78445,5.77757,5.78123,796000000.0
2005-05-10 14:00:00,5.7812,5.78603,5.77657,5.77886,768000000.0
2005-05-10 15:00:00,5.77933,5.78516,5.77559,5.77977,815000000.0
2005-05-10 16:00:00,5.77981,5.78247,5.77176,5.77388,771000000.0
2005-05-10 17:00:00,5.77353,5.78064,5.77042,5.77364,795000000.0
2005-05-10 18:00:00,5.77356,5.77734,5.76761,5.77371,802000000.0
2005-05-10 19:00:00,5.77389,5.77573,5.77184,5.7733,817000000.0
2005-05-10 20:00:00,5.7739,5.77765,5.77143,5.77488,802000000.0
2005-05-10 21:00:00,5.77536,5.77832,5.77335,5.77499,786000000.0
2005-05-10 22:00:00,5.77535,5.77673,5.77055,5.77153,792000000.0
2005-05-10 23:00:00,5.77242,5.77431,5.76928,5.77226,822000000.0
2005-05-11 00:00:00,5.77248,5.77457,5.76815,5.76844,780000000.0
2005-05-11 01:00:00,5.76897,5.77433,5.76759,5.77273,787000000.0
2005-05-11 02:00:00,5.77384,5.77542,5.77066,5.77159,823000000.0
2005-05-11 03:00:00,5.77172,5.77441,5.76689,5.76804,798000000.0
2005-05-11 04:00:00,5.76727,5.77737,5.76486,5.77485,768000000.0
2005-05-11 05:00:00,5.77544,5.77865,5.77348,5.77494,829000000.0
2005-05-11 06:00:00,5.77509,5.78034,5.77499,5.77816,829000000.0
2005-05-11 07:00:00,5.77753,5.77991,5.77385,5.77619,800000000.0
2005-05-11 08:00:00,5.77695,5.77891,5.76829,5.76945,778000000.0
2005-05-11 09:00:00,5.77021,5.77298,5.76755,5.76823,855000000.0
2005-05-11 10:00:00,5.76711,5.78141,5.75941,5.76986,756000000.0
2005-05-11 11:00:00,5.76893,5.77411,5.76484,5.7716,782000000.0
2005-05-11 12:00:00,5.77129,5.77256,5.76565,5.77029,758000000.0
2005-05-11 13:00:00,5.7706,5.77312,5.76774,5.77286,796000000.0
2005-05-11 14:00:00,5.77168,5.81158,5.76998,5.8092,768000000.0
2005-05-11 15:00:00,5.80737,5.81558,5.80466,5.80977,815000000.0
2005-05-11 16:00:00,5.81035,5.81872,5.79965,5.80205,771000000.0
2005-05-11 17:00:00,5.80152,5.80756,5.7974,5.80658,795000000.0
2005-05-11 18:00:00,5.80725,5.80754,5.79528,5.80324,802000000.0
2005-05-11 19:00:00,5.80341,5.80725,5.80093,5.80214,817000000.0
2005-05-11 20:00:00,5.80317,5.8136,5.80218,5.80911,802000000.0
2005-05-11 21:00:00,5.80853,5.81115,5.80468,5.80655,786000000.0
2005-05-11 22:00:00,5.80604,5.80693,5.8009,5.8014,792000000.0
2005-05-11 23:00:00,5.80132,5.80877,5.80082,5.80612,822000000.0
2005-05-12 00:00:00,5.80569,5.80818,5.80108,5.80186,780000000.0
2005-05-12 01:00:00,5.80207,5.80768,5.80118,5.8068,787000000.0
2005-05-12 02:00:00,5.8055,5.81239,5.80498,5.80963,823000000.0
2005-05-12 03:00:00,5.80991,5.81497,5.80853,5.81086,798000000.0
2005-05-12 04:00:00,5.81114,5.81214,5.80783,5.81105,768000000.0
2005-05-12 05:00:00,5.81069,5.81079,5.80412,5.80548,829000000.0
2005-05-12 06:00:00,5.80474,5.81372,5.80405,5.81211,829000000.0
2005-05-12 07:00:00,5.81241,5.81436,5.80936,5.81324,800000000.0
2005-05-12 08:00:00,5.81403,5.83009,5.81035,5.82914,778000000.0
2005-05-12 09:00:00,5.82892,5.83498,5.82404,5.82479,855000000.0
2005-05-12 10:00:00,5.82529,5.83001,5.82245,5.82311,756000000.0
2005-05-12 11:00:00,5.82211,5.82574,5.81815,5.82258,782000000.0
2005-05-12 12:00:00,5.82292,5.82522,5.81921,5.81953,758000000.0
2005-05-12 13:00:00,5.82025,5.82551,5.81876,5.82167,796000000.0
2005-05-12 14:00:00,5.82189,5.85466,5.81995,5.84849,768000000.0
2005-05-12 15:00:00,5.84823,5.8512,5.84404,5.84943,815000000.0
2005-05-12 16:00:00,5.84956,5.8567,5.8469,5.84882,771000000.0
2005-05-12 17:00:00,5.84915,5.8518,5.84412,5.85115,795000000.0
2005-05-12 18:00:00,5.85125,5.85366,5.84747,5.85082,802000000.0
2005-05-12 19:00:00,5.85124,5.85288,5.84589,5.85065,817000000.0
2005-05-12 20:00:00,5.85125,5.85645,5.84821,5.85052,802000000.0
2005-05-12 21:00:00,5.85087,5.85489,5.84895,5.85083,786000000.0
2005-05-12 22:00:00,5.85062,5.85906,5.84953,5.85554,792000000.0
2005-05-12 23:00:00,5.85559,5.86941,5.85511,5.86341,822000000.0
2005-05-13 00:00:00,5.8638,5.86499,5.85784,5.86291,780000000.0
2005-05-13 01:00:00,5.86296,5.86584,5.86082,5.86216,787000000.0
2005-05-13 02:00:00,5.86202,5.86478,5.8591,5.86451,823000000.0
2005-05-13 03:00:00,5.86395,5.86588,5.85947,5.86103,798000000.0
2005-05-13 04:00:00,5.86067,5.86333,5.85857,5.86216,768000000.0
2005-05-13 05:00:00,5.86264,5.86826,5.85995,5.8645,829000000.0
2005-05-13 06:00:00,5.86538,5.8683,5.86309,5.86677,829000000.0
2005-05-13 07:00:00,5.86691,5.86908,5.86426,5.86647,800000000.0
2005-05-13 08:00:00,5.86637,5.86753,5.85912,5.86434,778000000.0
2005-05-13 09:00:00,5.8637,5.86899,5.86035,5.86619,855000000.0
2005-05-13 10:00:00,5.865,5.87276,5.86195,5.87253,756000000.0
2005-05-13 11:00:00,5.87186,5.88395,5.86847,5.88323,782000000.0
2005-05-13 12:00:00,5.88396,5.8879,5.87897,5.88714,758000000.0
2005-05-13 13:00:00,5.88685,5.89001,5.88406,5.88622,796000000.0
2005-05-13 14:00:00,5.88718,5.89315,5.88325,5.88687,768000000.0
2005-05-13 15:00:00,5.88653,5.88951,5.87708,5.88836,815000000.0
2005-05-13 16:00:00,5.88819,5.89074,5.87849,5.87954,771000000.0
2005-05-13 17:00:00,5.87943,5.88834,5.87828,5.87993,795000000.0
2005-05-13 18:00:00,5.88073,5.88954,5.87864,5.8878,802000000.0
2005-05-13 19:00:00,5.8882,5.88955,5.88503,5.8879,817000000.0
2005-05-13 20:00:00,5.88712,5.89231,5.88619,5.89054,802000000.0
2005-05-13 21:00:00,5.89078,5.8952,5.88754,5.88966,786000000.0
2005-05-13 22:00:00,5.88977,5.89119,5.88441,5.88495,792000000.0
2005-05-16 02:00:00,5.8967,5.90204,5.89424,5.89669,823000000.0
2005-05-16 03:00:00,5.89652,5.89885,5.89585,5.89643,798000000.0
2005-05-16 04:00:00,5.89635,5.89978,5.89545,5.89751,768000000.0
2005-05-16 05:00:00,5.8975,5.89853,5.89548,5.89767,829000000.0
2005-05-16 06:00:00,5.8977,5.89797,5.89737,5.89771,815000000.0
2005-05-16 07:00:00,5.89767,5.89792,5.8917,5.89603,800000000.0
2005-05-16 08:00:00,5.89578,5.90944,5.89576,5.90127,778000000.0
2005-05-16 09:00:00,5.90095,5.90715,5.8987,5.90329,855000000.0
2005-05-16 10:00:00,5.90416,5.90472,5.89572,5.89752,756000000.0
2005-05-16 11:00:00,5.89766,5.90138,5.88591,5.89312,782000000.0
2005-05-16 12:00:00,5.89373,5.89928,5.88988,5.89888,758000000.0
2005-05-16 13:00:00,5.8991,5.90142,5.89566,5.89657,796000000.0
2005-05-16 14:00:00,5.89608,5.89824,5.88913,5.89738,768000000.0
2005-05-16 15:00:00,5.89376,5.89614,5.87906,5.88409,815000000.0
2005-05-16 16:00:00,5.8848,5.89267,5.87947,5.88944,771000000.0
2005-05-16 17:00:00,5.88955,5.8924,5.88128,5.88699,795000000.0
2005-05-16 18:00:00,5.88694,5.88698,5.87921,5.88349,802000000.0
2005-05-16 19:00:00,5.88389,5.88901,5.88037,5.88814,817000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.88027,5.88368,802000000.0
2005-05-16 21:00:00,5.88266,5.8851,5.88113,5.8828,786000000.0
2005-05-16 22:00:00,5.88362,5.88645,5.877,5.88056,792000000.0
2005-05-16 23:00:00,5.88127,5.8877,5.88006,5.88302,822000000.0
2005-05-17 00:00:00,5.88368,5.88681,5.87993,5.88098,780000000.0
2005-05-17 01:00:00,5.88147,5.88849,5.88126,5.8877,787000000.0
2005-05-17 02:00:00,5.88732,5.89476,5.88677,5.89346,823000000.0
2005-05-17 03:00:00,5.8933,5.89655,5.89082,5.89357,798000000.0
2005-05-17 04:00:00,5.89271,5.89365,5.88474,5.88584,768000000.0
2005-05-17 05:00:00,5.88617,5.8869,5.8823,5.88613,829000000.0
2005-05-17 06:00:00,5.88632,5.88768,5.88408,5.88447,829000000.0
2005-05-17 07:00:00,5.88412,5.88468,5.87597,5.88212,800000000.0
2005-05-17 08:00:00,5.8829,5.88894,5.88151,5.88738,778000000.0
2005-05-17 09:00:00,5.88654,5.89103,5.88425,5.88967,855000000.0
2005-05-17 10:00:00,5.89009,5.89091,5.87064,5.87369,756000000.0
2005-05-17 11:00:00,5.87294,5.87949,5.87154,5.87918,782000000.0
2005-05-17 12:00:00,5.87927,5.88469,5.87603,5.8841,758000000.0
2005-05-17 13:00:00,5.88342,5.88642,5.88084,5.88561,796000000.0
2005-05-17 14:00:00,5.88492,5.89621,5.88237,5.89357,768000000.0
2005-05-17 15:00:00,5.89323,5.89343,5.88269,5.88552,815000000.0
2005-05-17 16:00:00,5.88649,5.89265,5.88295,5.88552,771000000.0
2005-05-17 17:00:00,5.88645,5.88969,5.87983,5.88213,795000000.0
2005-05-17 18:00:00,5.88187,5.88389,5.87785,5.88082,802000000.0
2005-05-17 19:00:00,5.88135,5.88414,5.87895,5.88335,817000000.0
2005-05-17 20:00:00,5.88346,5.89411,5.8778,5.89411,802000000.0
2005-05-17 21:00:00,5.89341,5.90465,5.89005,5.90325,786000000.0
2005-05-17 22:00:00,5.90268,5.90268,5.898,5.89875,792000000.0
2005-05-17 23:00:00,5.8991,5.90198,5.89561,5.89804,822000000.0
2005-05-18 00:00:00,5.89821,5.9036,5.89628,5.9009,780000000.0
2005-05-18 01:00:00,5.90128,5.90633,5.89926,5.90405,787000000.0
2005-05-18 02:00:00,5.90516,5.90803,5.90128,5.90453,823000000.0
2005-05-18 03:00:00,5.90456,5.90625,5.8964,5.89786,798000000.0
2005-05-18 04:00:00,5.89736,5.9015,5.89511,5.89716,768000000.0
2005-05-18 05:00:00,5.89582,5.89949,5.89447,5.89501,829000000.0
2005-05-18 06:00:00,5.89604,5.89997,5.89468,5.8977,829000000.0
2005-05-18 07:00:00,5.89785,5.89963,5.89395,5.89673,800000000.0
2005-05-18 08:00:00,5.89651,5.89682,5.88774,5.89108,778000000.0
2005-05-18 09:00:00,5.89022,5.89475,5.88906,5.88984,855000000.0
2005-05-18 10:00:00,5.89001,5.89461,5.88544,5.89414,756000000.0
2005-05-18 11:00:00,5.89427,5.90039,5.89342,5.89613,782000000.0
2005-05-18 12:00:00,5.89621,5.89811,5.8937,5.89805,758000000.0
2005-05-18 13:00:00,5.89815,5.89906,5.88973,5.88973,796000000.0
2005-05-18 14:00:00,5.89069,5.89612,5.87522,5.8791,768000000.0
2005-05-18 15:00:00,5.87872,5.89931,5.8784,5.89496,815000000.0
2005-05-18 16:00:00,5.89501,5.89537,5.88105,5.88608,771000000.0
2005-05-18 17:00:00,5.88542,5.88812,5.8704,5.87431,795000000.0
2005-05-18 18:00:00,5.87586,5.88097,5.86836,5.87086,802000000.0
2005-05-18 19:00:00,5.86991,5.8728,5.86216,5.86575,817000000.0
2005-05-18 20:00:00,5.86582,5.86977,5.86346,5.86844,802000000.0
2005-05-18 21:00:00,5.86994,5.87037,5.86582,5.86621,786000000.0
2005-05-18 22:00:00,5.86548,5.86786,5.86122,5.86716,792000000.0
2005-05-18 23:00:00,5.86695,5.86985,5.86445,5.86714,822000000.0
2005-05-19 00:00:00,5.86726,5.87024,5.86399,5.86811,780000000.0
2005-05-19 01:00:00,5.86795,5.87164,5.86681,5.87054,787000000.0
2005-05-19 02:00:00,5.86913,5.87106,5.86154,5.86506,823000000.0
2005-05-19 03:00:00,5.86536,5.8695,5.86512,5.86746,798000000.0
2005-05-19 04:00:00,5.86696,5.86876,5.86146,5.86412,768000000.0
2005-05-19 05:00:00,5.86383,5.86864,5.86101,5.86525,829000000.0
2005-05-19 06:00:00,5.86503,5.86987,5.86303,5.86892,829000000.0
2005-05-19 07:00:00,5.8691,5.8726,5.86549,5.86981,800000000.0
2005-05-19 08:00:00,5.86944,5.87002,5.86329,5.86678,778000000.0
2005-05-19 09:00:00,5.86663,5.87585,5.8643,5.87304,855000000.0
2005-05-19 10:00:00,5.8737,5.87804,5.87167,5.87635,756000000.0
2005-05-19 11:00:00,5.87608,5.88316,5.87601,5.87847,782000000.0
2005-05-19 12:00:00,5.87915,5.883,5.876,5.88228,758000000.0
2005-05-19 13:00:00,5.88166,5.88917,5.87841,5.88652,796000000.0
2005-05-19 14:00:00,5.88745,5.89165,5.8836,5.89092,768000000.0
2005-05-19 15:00:00,5.89058,5.89663,5.88899,5.89071,815000000.0
2005-05-19 16:00:00,5.89069,5.89653,5.88891,5.89559,771000000.0
2005-05-19 17:00:00,5.89505,5.89539,5.88732,5.89212,795000000.0
2005-05-19 18:00:00,5.89004,5.90026,5.88689,5.88935,802000000.0
2005-05-19 19:00:00,5.88993,5.89017,5.88273,5.88496,817000000.0
2005-05-19 20:00:00,5.88516,5.89189,5.88355,5.88564,802000000.0
2005-05-19 21:00:00,5.8849,5.89009,5.88405,5.88965,786000000.0
2005-05-19 22:00:00,5.88743,5.88912,5.88301,5.88353,792000000.0
2005-05-19 23:00:00,5.88281,5.88699,5.87952,5.8851,822000000.0
2005-05-20 00:00:00,5.88539,5.89164,5.88415,5.88829,780000000.0
2005-05-20 01:00:00,5.8893,5.89023,5.88552,5.88964,787000000.0
2005-05-20 02:00:00,5.88917,5.88979,5.88493,5.88596,823000000.0
2005-05-20 03:00:00,5.88509,5.88669,5.88251,5.88334,798000000.0
2005-05-20 04:00:00,5.88213,5.88467,5.87963,5.88332,768000000.0
2005-05-20 05:00:00,5.88181,5.88417,5.87916,5.88239,829000000.0
2005-05-20 06:00:00,5.88223,5.88688,5.87794,5.88515,829000000.0
2005-05-20 07:00:00,5.88561,5.88748,5.88226,5.88468,800000000.0
2005-05-20 08:00:00,5.88428,5.89223,5.88277,5.88817,778000000.0
2005-05-20 09:00:00,5.88676,5.88979,5.88392,5.88696,855000000.0
2005-05-20 10:00:00,5.88664,5.88695,5.8781,5.88575,756000000.0
2005-05-20 11:00:00,5.88598,5.88975,5.8822,5.88782,782000000.0
2005-05-20 12:00:00,5.88802,5.89088,5.8857,5.89088,758000000.0
2005-05-20 13:00:00,5.89041,5.89974,5.88952,5.89519,796000000.0
2005-05-20 14:00:00,5.89408,5.91464,5.89349,5.91368,768000000.0
2005-05-20 15:00:00,5.91293,5.92735,5.91293,5.92696,815000000.0
2005-05-20 16:00:00,5.92711,5.93143,5.92188,5.93067,771000000.0
2005-05-20 17:00:00,5.93166,5.93517,5.9248,5.92786,795000000.0
2005-05-20 18:00:00,5.92781,5.93262,5.92184,5.92694,802000000.0
2005-05-20 19:00:00,5.92749,5.93226,5.92168,5.92776,817000000.0
2005-05-20 20:00:00,5.92803,5.93471,5.92573,5.92728,802000000.0
2005-05-20 21:00:00,5.92739,5.92897,5.92482,5.92516,786000000.0
2005-05-20 22:00:00,5.9248,5.926,5.9213,5.92567,792000000.0
2005-05-23 02:00:00,5.92859,5.92889,5.92598,5.92698,823000000.0
2005-05-23 03:00:00,5.92677,5.9271,5.92347,5.92394,798000000.0
2005-05-23 04:00:00,5.92375,5.92584,5.9233,5.92358,768000000.0
2005-05-23 05:00:00,5.9236,5.92388,5.92229,5.92253,829000000.0
2005-05-23 06:00:00,5.92252,5.92558,5.92123,5.92489,829000000.0
2005-05-23 07:00:00,5.92479,5.9279,5.92471,5.92637,800000000.0
2005-05-23 08:00:00,5.92605,5.93697,5.92405,5.93599,778000000.0
2005-05-23 09:00:00,5.93555,5.93623,5.92452,5.92524,855000000.0
2005-05-23 10:00:00,5.92537,5.93387,5.92496,5.9326,756000000.0
2005-05-23 11:00:00,5.93223,5.93256,5.92676,5.92782,782000000.0
2005-05-23 12:00:00,5.92774,5.93182,5.92325,5.92936,758000000.0
2005-05-23 13:00:00,5.93055,5.93227,5.92482,5.9274,796000000.0
2005-05-23 14:00:00,5.92741,5.93128,5.92252,5.92715,768000000.0
2005-05-23 15:00:00,5.92721,5.92926,5.91575,5.91614,815000000.0
2005-05-23 16:00:00,5.91626,5.91856,5.90712,5.91449,771000000.0
2005-05-23 17:00:00,5.91559,5.92066,5.91344,5.91847,795000000.0
2005-05-23 18:00:00,5.91842,5.92827,5.91832,5.92398,802000000.0
2005-05-23 19:00:00,5.9229,5.92497,5.91316,5.91485,817000000.0
2005-05-23 20:00:00,5.91423,5.91862,5.91285,5.91571,802000000.0
2005-05-23 21:00:00,5.91503,5.91829,5.91226,5.91341,786000000.0
2005-05-23 22:00:00,5.91403,5.91652,5.91056,5.91537,792000000.0
2005-05-23 23:00:00,5.91677,5.92217,5.91342,5.9218,822000000.0
2005-05-24 00:00:00,5.92157,5.92227,5.91572,5.91939,780000000.0
2005-05-24 01:00:00,5.91973,5.92164,5.91704,5.91817,787000000.0
2005-05-24 02:00:00,5.91649,5.92053,5.91536,5.91976,823000000.0
2005-05-24 03:00:00,5.91985,5.92686,5.91867,5.92492,798000000.0
2005-05-24 04:00:00,5.92472,5.92569,5.92186,5.9224,768000000.0
2005-05-24 05:00:00,5.92245,5.92388,5.9197,5.92333,829000000.0
2005-05-24 06:00:00,5.92297,5.92424,5.91998,5.92195,829000000.0
2005-05-24 07:00:00,5.92174,5.92282,5.91662,5.91726,800000000.0
2005-05-24 08:00:00,5.91647,5.91812,5.90464,5.90854,778000000.0
2005-05-24 09:00:00,5.90828,5.91419,5.90632,5.90787,855000000.0
2005-05-24 10:00:00,5.90776,5.91668,5.90599,5.91223,756000000.0
2005-05-24 11:00:00,5.9134,5.92186,5.91291,5.916,782000000.0
2005-05-24 12:00:00,5.91584,5.91795,5.90175,5.90441,758000000.0
2005-05-24 13:00:00,5.904,5.90962,5.89166,5.89312,796000000.0
2005-05-24 14:00:00,5.89351,5.89987,5.8918,5.89882,768000000.0
2005-05-24 15:00:00,5.89884,5.90739,5.89653,5.90628,815000000.0
2005-05-24 16:00:00,5.90684,5.91554,5.90362,5.91342,771000000.0
2005-05-24 17:00:00,5.91343,5.91706,5.90728,5.91088,795000000.0
2005-05-24 18:00:00,5.91067,5.91624,5.90958,5.91417,802000000.0
2005-05-24 19:00:00,5.91482,5.92043,5.91102,5.91789,817000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.90886,5.9106,802000000.0
2005-05-24 21:00:00,5.90976,5.91385,5.90939,5.91194,786000000.0
2005-05-24 22:00:00,5.91172,5.91511,5.9095,5.91191,792000000.0
2005-05-24 23:00:00,5.91266,5.91683,5.91157,5.91526,822000000.0
2005-05-25 00:00:00,5.9161,5.92383,5.9132,5.92057,780000000.0
2005-05-25 01:00:00,5.91951,5.92425,5.91692,5.92222,787000000.0
2005-05-25 02:00:00,5.92364,5.92407,5.91873,5.92206,823000000.0
2005-05-25 03:00:00,5.92223,5.92357,5.91036,5.91166,798000000.0
2005-05-25 04:00:00,5.91115,5.91183,5.90575,5.90735,768000000.0
2005-05-25 05:00:00,5.90717,5.91017,5.90557,5.90791,829000000.0
2005-05-25 06:00:00,5.90824,5.90974,5.90414,5.90456,829000000.0
2005-05-25 07:00:00,5.9049,5.91554,5.90342,5.91269,800000000.0
2005-05-25 08:00:00,5.91244,5.91661,5.9102,5.91398,778000000.0
2005-05-25 09:00:00,5.91336,5.91806,5.90987,5.91391,855000000.0
2005-05-25 10:00:00,5.91506,5.91965,5.9099,5.9142,756000000.0
2005-05-25 11:00:00,5.91509,5.91758,5.91014,5.91614,782000000.0
2005-05-25 12:00:00,5.91695,5.92385,5.91456,5.9231,758000000.0
2005-05-25 13:00:00,5.92358,5.9259,5.92148,5.9218,796000000.0
2005-05-25 14:00:00,5.92303,5.92664,5.91067,5.91154,768000000.0
2005-05-25 15:00:00,5.91125,5.91691,5.89705,5.89707,815000000.0
2005-05-25 16:00:00,5.89718,5.90738,5.89358,5.9059,771000000.0
2005-05-25 17:00:00,5.90549,5.90554,5.89688,5.90337,795000000.0
2005-05-25 18:00:00,5.90238,5.90566,5.89606,5.89947,802000000.0
2005-05-25 19:00:00,5.89967,5.90367,5.89835,5.90292,817000000.0
2005-05-25 20:00:00,5.90246,5.90713,5.90065,5.90377,802000000.0
2005-05-25 21:00:00,5.90357,5.9052,5.89803,5.90016,786000000.0
2005-05-25 22:00:00,5.90014,5.90442,5.89744,5.90302,792000000.0
2005-05-25 23:00:00,5.90404,5.90509,5.89964,5.90175,822000000.0
2005-05-26 00:00:00,5.90209,5.90543,5.89979,5.90302,780000000.0
2005-05-26 01:00:00,5.9026,5.90749,5.89747,5.89984,787000000.0
2005-05-26 02:00:00,5.90034,5.90193,5.89582,5.89712,823000000.0
2005-05-26 03:00:00,5.89814,5.90434,5.89645,5.90299,798000000.0
2005-05-26 04:00:00,5.90347,5.90667,5.90183,5.90315,768000000.0
2005-05-26 05:00:00,5.90291,5.90581,5.90111,5.90313,829000000.0
2005-05-26 06:00:00,5.90324,5.92123,5.90171,5.91995,829000000.0
2005-05-26 07:00:00,5.91838,5.92646,5.91564,5.92425,800000000.0
2005-05-26 08:00:00,5.9253,5.93208,5.91786,5.92042,778000000.0
2005-05-26 09:00:00,5.92042,5.92994,5.9201,5.92488,855000000.0
2005-05-26 10:00:00,5.92448,5.92737,5.91758,5.91979,756000000.0
2005-05-26 11:00:00,5.92051,5.92496,5.91348,5.92324,782000000.0
2005-05-26 12:00:00,5.92378,5.92878,5.91991,5.92829,758000000.0
2005-05-26 13:00:00,5.92921,5.94463,5.92678,5.93542,796000000.0
2005-05-26 14:00:00,5.93535,5.94424,5.9331,5.93603,768000000.0
2005-05-26 15:00:00,5.93701,5.94185,5.9274,5.93462,815000000.0
2005-05-26 16:00:00,5.93425,5.94365,5.93268,5.93828,771000000.0
2005-05-26 17:00:00,5.93967,5.94668,5.93025,5.94232,795000000.0
2005-05-26 18:00:00,5.94197,5.94614,5.93992,5.94015,802000000.0
2005-05-26 19:00:00,5.94076,5.94393,5.93904,5.94244,817000000.0
2005-05-26 20:00:00,5.94226,5.95068,5.94157,5.94333,802000000.0
2005-05-26 21:00:00,5.94383,5.945,5.94026,5.94399,786000000.0
2005-05-26 22:00:00,5.94389,5.94741,5.94233,5.94373,792000000.0
2005-05-26 23:00:00,5.94486,5.94592,5.94096,5.94297,822000000.0
2005-05-27 00:00:00,5.94295,5.9462,5.94108,5.94402,780000000.0
2005-05-27 01:00:00,5.94421,5.94702,5.94235,5.94486,787000000.0
2005-05-27 02:00:00,5.94479,5.9448,5.93953,5.94273,823000000.0
2005-05-27 03:00:00,5.94225,5.94399,5.93894,5.94143,798000000.0
2005-05-27 04:00:00,5.94127,5.94222,5.93658,5.93819,768000000.0
2005-05-27 05:00:00,5.93913,5.94303,5.93754,5.94073,829000000.0
2005-05-27 06:00:00,5.94107,5.94253,5.93592,5.93622,829000000.0
2005-05-27 07:00:00,5.93626,5.94116,5.93589,5.93872,800000000.0
2005-05-27 08:00:00,5.93809,5.93915,5.93229,5.93565,778000000.0
2005-05-27 09:00:00,5.93591,5.93745,5.92932,5.93173,855000000.0
2005-05-27 10:00:00,5.93206,5.93456,5.92889,5.93192,756000000.0
2005-05-27 11:00:00,5.93162,5.93531,5.92855,5.93349,782000000.0
2005-05-27 12:00:00,5.93387,5.93891,5.92985,5.93236,758000000.0
2005-05-27 13:00:00,5.93153,5.93619,5.92245,5.9278,796000000.0
2005-05-27 14:00:00,5.93057,5.9337,5.92302,5.93122,768000000.0
2005-05-27 15:00:00,5.93094,5.93722,5.92486,5.93262,815000000.0
2005-05-27 16:00:00,5.93265,5.93353,5.92394,5.92747,771000000.0
2005-05-27 17:00:00,5.92814,5.92916,5.91187,5.91744,795000000.0
2005-05-27 18:00:00,5.91687,5.91935,5.90624,5.90893,802000000.0
2005-05-27 19:00:00,5.90929,5.91559,5.90758,5.91291,817000000.0
2005-05-27 20:00:00,5.91284,5.91654,5.91159,5.91429,802000000.0
2005-05-27 21:00:00,5.91452,5.91658,5.90955,5.91097,786000000.0
2005-05-27 22:00:00,5.91115,5.91305,5.90804,5.90927,792000000.0
2005-05-30 02:00:00,5.93929,5.9436,5.93098,5.93124,823000000.0
2005-05-30 03:00:00,5.93125,5.93254,5.92607,5.9289,798000000.0
2005-05-30 04:00:00,5.9287,5.93204,5.9273,5.92932,768000000.0
2005-05-30 05:00:00,5.92953,5.93216,5.92665,5.92926,829000000.0
2005-05-30 06:00:00,5.92942,5.93509,5.92781,5.93,829000000.0
2005-05-30 07:00:00,5.92927,5.93869,5.92792,5.93642,800000000.0
2005-05-30 08:00:00,5.93662,5.93906,5.93046,5.93575,778000000.0
2005-05-30 09:00:00,5.93585,5.93895,5.93166,5.93549,855000000.0
2005-05-30 10:00:00,5.93507,5.94061,5.93392,5.93574,756000000.0
2005-05-30 11:00:00,5.93543,5.94166,5.93377,5.93973,782000000.0
2005-05-30 12:00:00,5.93999,5.9477,5.93872,5.94624,758000000.0
2005-05-30 13:00:00,5.94652,5.96229,5.94592,5.95653,796000000.0
2005-05-30 14:00:00,5.95714,5.96422,5.95523,5.95898,768000000.0
2005-05-30 15:00:00,5.95875,5.96317,5.95812,5.96256,815000000.0
2005-05-30 16:00:00,5.96159,5.96441,5.95898,5.96043,771000000.0
2005-05-30 17:00:00,5.9601,5.96487,5.959,5.96122,795000000.0
2005-05-30 18:00:00,5.96177,5.96487,5.96002,5.96183,802000000.0
2005-05-30 19:00:00,5.96229,5.96494,5.96064,5.96138,817000000.0
2005-05-30 20:00:00,5.9609,5.96391,5.95861,5.96302,802000000.0
2005-05-30 21:00:00,5.96311,5.96397,5.96066,5.96102,786000000.0
2005-05-30 22:00:00,5.96139,5.9626,5.9586,5.95863,792000000.0
2005-05-30 23:00:00,5.95913,5.96264,5.95814,5.95895,822000000.0
2005-05-31 00:00:00,5.95894,5.96121,5.95538,5.95653,780000000.0
2005-05-31 01:00:00,5.95626,5.95748,5.95281,5.95705,787000000.0
2005-05-31 02:00:00,5.95621,5.96884,5.95588,5.96547,823000000.0
2005-05-31 03:00:00,5.96595,6.00777,5.96539,5.99866,798000000.0
2005-05-31 04:00:00,5.9985,6.00096,5.99501,5.99804,768000000.0
2005-05-31 05:00:00,5.99711,5.99992,5.99277,5.99575,829000000.0
2005-05-31 06:00:00,5.99642,6.00179,5.98917,5.9996,829000000.0
2005-05-31 07:00:00,5.99925,6.00323,5.99412,5.99632,800000000.0
2005-05-31 08:00:00,5.99572,6.01019,5.99494,6.0075,778000000.0
2005-05-31 09:00:00,6.00735,6.00853,5.9972,6.0082,855000000.0
2005-05-31 10:00:00,6.00693,6.00826,5.99823,6.00308,756000000.0
2005-05-31 11:00:00,6.00279,6.02411,6.00191,6.01942,782000000.0
2005-05-31 12:00:00,6.01961,6.03968,6.01842,6.03306,758000000.0
2005-05-31 13:00:00,6.0338,6.03783,6.02895,6.02914,796000000.0
2005-05-31 14:00:00,6.02922,6.03175,6.02095,6.02588,768000000.0
2005-05-31 15:00:00,6.02727,6.0317,6.01719,6.02072,815000000.0
2005-05-31 16:00:00,6.02166,6.02816,6.01044,6.02177,771000000.0
2005-05-31 17:00:00,6.02221,6.02595,6.01757,6.02174,795000000.0
2005-05-31 18:00:00,6.02138,6.02764,6.01814,6.02622,802000000.0
2005-05-31 19:00:00,6.02681,6.04168,6.02468,6.03961,817000000.0
2005-05-31 20:00:00,6.03971,6.04589,6.03738,6.04232,802000000.0
2005-05-31 21:00:00,6.04126,6.04279,6.03643,6.04066,786000000.0
2005-05-31 22:00:00,6.04167,6.04637,6.03963,6.04202,792000000.0
2005-05-31 23:00:00,6.04259,6.04436,6.03762,6.04041,822000000.0
2005-06-01 00:00:00,6.04087,6.04307,6.03787,6.04034,780000000.0
2005-06-01 01:00:00,6.03944,6.04435,6.03816,6.04332,787000000.0
2005-06-01 02:00:00,6.04224,6.04553,6.03313,6.03478,823000000.0
2005-06-01 03:00:00,6.03541,6.0361,6.02667,6.03184,798000000.0
2005-06-01 04:00:00,6.03143,6.03176,6.02694,6.0287,768000000.0
2005-06-01 05:00:00,6.02838,6.03679,6.0276,6.03537,829000000.0
2005-06-01 06:00:00,6.03546,6.03711,6.03211,6.03532,829000000.0
2005-06-01 07:00:00,6.03491,6.03622,6.02713,6.02998,800000000.0
2005-06-01 08:00:00,6.03029,6.03365,6.0235,6.03315,778000000.0
2005-06-01 09:00:00,6.03303,6.04178,6.0294,6.04178,855000000.0
2005-06-01 10:00:00,6.04193,6.0609,6.04048,6.05113,756000000.0
2005-06-01 11:00:00,6.05171,6.06782,6.05028,6.06232,782000000.0
2005-06-01 12:00:00,6.06278,6.07804,6.05962,6.07582,758000000.0
2005-06-01 13:00:00,6.07647,6.07647,6.06159,6.06692,796000000.0
2005-06-01 14:00:00,6.06841,6.08014,6.06841,6.07493,768000000.0
2005-06-01 15:00:00,6.07327,6.07593,6.06503,6.06643,815000000.0
2005-06-01 16:00:00,6.06684,6.07652,6.05509,6.06132,771000000.0
2005-06-01 17:00:00,6.06152,6.07831,6.06114,6.07805,795000000.0
2005-06-01 18:00:00,6.07775,6.08396,6.07175,6.07821,802000000.0
2005-06-01 19:00:00,6.07844,6.07995,6.07256,6.07516,817000000.0
2005-06-01 20:00:00,6.07528,6.0822,6.0735,6.0797,802000000.0
2005-06-01 21:00:00,6.08029,6.09389,6.07998,6.09116,786000000.0
2005-06-01 22:00:00,6.0913,6.11291,6.09003,6.1036,792000000.0
2005-06-01 23:00:00,6.10293,6.10374,6.08678,6.08929,822000000.0
2005-06-02 00:00:00,6.08938,6.09941,6.08794,6.09567,780000000.0
2005-06-02 01:00:00,6.09451,6.09514,6.08867,6.09199,787000000.0
2005-06-02 02:00:00,6.09238,6.09374,6.08319,6.08803,823000000.0
2005-06-02 03:00:00,6.08727,6.08825,6.07566,6.07794,798000000.0
2005-06-02 04:00:00,6.07932,6.08449,6.07743,6.08149,768000000.0
2005-06-02 05:00:00,6.08282,6.08826,6.07955,6.08743,829000000.0
2005-06-02 06:00:00,6.08669,6.10106,6.08513,6.09463,829000000.0
2005-06-02 07:00:00,6.09403,6.10113,6.08624,6.08728,800000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.06577,6.07135,778000000.0
2005-06-02 09:00:00,6.07125,6.07664,6.05526,6.05993,855000000.0
2005-06-02 10:00:00,6.06136,6.06556,6.05012,6.05069,756000000.0
2005-06-02 11:00:00,6.05046,6.06047,6.04526,6.05983,782000000.0
2005-06-02 12:00:00,6.05901,6.0654,6.05224,6.0602,758000000.0
2005-06-02 13:00:00,6.06043,6.06318,6.05596,6.06214,796000000.0
2005-06-02 14:00:00,6.06129,6.06828,6.05721,6.05977,768000000.0
2005-06-02 15:00:00,6.0581,6.07469,6.05757,6.07307,815000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.04849,6.05028,771000000.0
2005-06-02 17:00:00,6.05077,6.06205,6.04469,6.06106,795000000.0
2005-06-02 18:00:00,6.0606,6.06256,6.05162,6.05245,802000000.0
2005-06-02 19:00:00,6.05342,6.05794,6.05332,6.05624,817000000.0
2005-06-02 20:00:00,6.05577,6.05753,6.04647,6.04997,802000000.0
2005-06-02 21:00:00,6.05007,6.05929,6.04863,6.05476,786000000.0
2005-06-02 22:00:00,6.05483,6.06032,6.0535,6.05981,792000000.0
2005-06-02 23:00:00,6.05931,6.05986,6.0538,6.05513,822000000.0
2005-06-03 00:00:00,6.05493,6.06098,6.05394,6.05761,780000000.0
2005-06-03 01:00:00,6.05898,6.06092,6.05494,6.05634,787000000.0
2005-06-03 02:00:00,6.05713,6.05866,6.04874,6.04919,823000000.0
2005-06-03 03:00:00,6.04993,6.05352,6.04443,6.04838,798000000.0
2005-06-03 04:00:00,6.04805,6.05331,6.0469,6.0481,768000000.0
2005-06-03 05:00:00,6.04864,6.05121,6.04532,6.04824,829000000.0
2005-06-03 06:00:00,6.04869,6.05364,6.04834,6.05194,829000000.0
2005-06-03 07:00:00,6.05165,6.05165,6.03774,6.04186,800000000.0
2005-06-03 08:00:00,6.04192,6.07482,6.04049,6.06148,778000000.0
2005-06-03 09:00:00,6.06128,6.0614,6.0487,6.05672,855000000.0
2005-06-03 10:00:00,6.0572,6.05833,6.0518,6.05337,756000000.0
2005-06-03 11:00:00,6.05335,6.05665,6.04958,6.05275,782000000.0
2005-06-03 12:00:00,6.05201,6.05889,6.04971,6.05318,758000000.0
2005-06-03 13:00:00,6.05296,6.05461,6.04242,6.04837,796000000.0
2005-06-03 14:00:00,6.04871,6.06111,6.02966,6.03978,768000000.0
2005-06-03 15:00:00,6.03836,6.05857,6.0376,6.05261,815000000.0
2005-06-03 16:00:00,6.05247,6.05782,6.04612,6.05476,771000000.0
2005-06-03 17:00:00,6.05693,6.08218,6.05515,6.07918,795000000.0
2005-06-03 18:00:00,6.07901,6.08847,6.07189,6.08289,802000000.0
2005-06-03 19:00:00,6.08317,6.09041,6.07905,6.08439,817000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.07883,6.08073,802000000.0
2005-06-03 21:00:00,6.08136,6.08415,6.07905,6.08004,786000000.0
2005-06-03 22:00:00,6.07999,6.08017,6.07427,6.07427,792000000.0
2005-06-06 02:00:00,6.07851,6.08001,6.06884,6.07078,823000000.0
2005-06-06 03:00:00,6.07014,6.07497,6.06636,6.06657,798000000.0
2005-06-06 04:00:00,6.06647,6.06996,6.06495,6.06576,768000000.0
2005-06-06 05:00:00,6.06589,6.06654,6.05999,6.06079,829000000.0
2005-06-06 06:00:00,6.06156,6.06462,6.05431,6.06195,829000000.0
2005-06-06 07:00:00,6.06199,6.06635,6.05414,6.05963,800000000.0
2005-06-06 08:00:00,6.05904,6.07488,6.05602,6.05881,778000000.0
2005-06-06 09:00:00,6.05917,6.06235,6.05472,6.06167,855000000.0
2005-06-06 10:00:00,6.06074,6.06494,6.05114,6.05115,756000000.0
2005-06-06 11:00:00,6.04976,6.05932,6.04791,6.0575,782000000.0
2005-06-06 12:00:00,6.05777,6.06226,6.05422,6.06051,758000000.0
2005-06-06 13:00:00,6.0608,6.06344,6.05021,6.05549,796000000.0
2005-06-06 14:00:00,6.0551,6.06016,6.05065,6.05717,768000000.0
2005-06-06 15:00:00,6.05687,6.05761,6.04809,6.04957,815000000.0
2005-06-06 16:00:00,6.04869,6.05686,6.04531,6.05112,771000000.0
2005-06-06 17:00:00,6.05049,6.06164,6.04852,6.05915,795000000.0
2005-06-06 18:00:00,6.05831,6.05955,6.05368,6.05482,802000000.0
2005-06-06 19:00:00,6.05539,6.05719,6.05209,6.0545,817000000.0
2005-06-06 20:00:00,6.05435,6.05758,6.05188,6.05453,802000000.0
2005-06-06 21:00:00,6.05416,6.06085,6.05382,6.06085,786000000.0
2005-06-06 22:00:00,6.06069,6.06365,6.05839,6.06363,792000000.0
2005-06-06 23:00:00,6.06296,6.064,6.0588,6.06204,822000000.0
2005-06-07 00:00:00,6.06207,6.06683,6.06015,6.06369,780000000.0
2005-06-07 01:00:00,6.06333,6.06621,6.0595,6.06049,787000000.0
2005-06-07 02:00:00,6.06084,6.06287,6.05756,6.06036,823000000.0
2005-06-07 03:00:00,6.05996,6.07331,6.05915,6.06749,798000000.0
2005-06-07 04:00:00,6.06777,6.07005,6.05747,6.06299,768000000.0
2005-06-07 05:00:00,6.06278,6.0668,6.06118,6.06564,829000000.0
2005-06-07 06:00:00,6.06628,6.06707,6.05706,6.05835,829000000.0
2005-06-07 07:00:00,6.05666,6.06115,6.05319,6.05462,800000000.0
2005-06-07 08:00:00,6.05438,6.05687,6.03874,6.04854,778000000.0
2005-06-07 09:00:00,6.04855,6.0553,6.04743,6.05323,855000000.0
2005-06-07 10:00:00,6.05351,6.05436,6.037,6.04164,756000000.0
2005-06-07 11:00:00,6.04064,6.04419,6.03771,6.03875,782000000.0
2005-06-07 12:00:00,6.0398,6.04866,6.03935,6.04797,758000000.0
2005-06-07 13:00:00,6.04746,6.0539,6.04101,6.05192,796000000.0
2005-06-07 14:00:00,6.05206,6.05904,6.04933,6.05335,768000000.0
2005-06-07 15:00:00,6.05346,6.06366,6.04878,6.06231,815000000.0
2005-06-07 16:00:00,6.06276,6.06422,6.05523,6.05878,771000000.0
2005-06-07 17:00:00,6.05905,6.06524,6.05428,6.05616,795000000.0
2005-06-07 18:00:00,6.05512,6.06259,6.05451,6.05931,802000000.0
2005-06-07 19:00:00,6.06016,6.06103,6.05664,6.05964,817000000.0
2005-06-07 20:00:00,6.05882,6.05931,6.05063,6.0533,802000000.0
2005-06-07 21:00:00,6.05393,6.05525,6.04957,6.05155,786000000.0
2005-06-07 22:00:00,6.05224,6.05474,6.05009,6.05149,792000000.0
2005-06-07 23:00:00,6.05219,6.05451,6.04935,6.05189,822000000.0
2005-06-08 00:00:00,6.05195,6.05615,6.04994,6.05491,780000000.0
2005-06-08 01:00:00,6.05487,6.05682,6.0512,6.05218,787000000.0
2005-06-08 02:00:00,6.05197,6.05426,6.04397,6.04441,823000000.0
2005-06-08 03:00:00,6.04504,6.04658,6.03924,6.04515,798000000.0
2005-06-08 04:00:00,6.04397,6.04971,6.04108,6.047,768000000.0
2005-06-08 05:00:00,6.04743,6.04928,6.03354,6.04089,829000000.0
2005-06-08 06:00:00,6.03973,6.0431,6.03505,6.03794,829000000.0
2005-06-08 07:00:00,6.03712,6.03862,6.02877,6.03485,800000000.0
2005-06-08 08:00:00,6.03368,6.04196,6.0315,6.03313,778000000.0
2005-06-08 09:00:00,6.0331,6.04538,6.03008,6.03875,855000000.0
2005-06-08 10:00:00,6.03829,6.04147,6.03467,6.03997,756000000.0
2005-06-08 11:00:00,6.03976,6.04098,6.02625,6.02719,782000000.0
2005-06-08 12:00:00,6.02778,6.03471,6.0248,6.03357,758000000.0
2005-06-08 13:00:00,6.03302,6.0357,6.02922,6.03423,796000000.0
2005-06-08 14:00:00,6.03244,6.03806,6.0296,6.03657,697000000.0
2005-06-08 15:00:00,6.03745,6.03883,6.03486,6.03731,94000000.0
2005-06-08 16:00:00,6.03741,6.03753,6.02905,6.03247,576000000.0
2005-06-08 17:00:00,6.03191,6.03882,6.02102,6.03778,795000000.0
2005-06-08 18:00:00,6.03656,6.05443,6.03506,6.0534,802000000.0
2005-06-08 19:00:00,6.0548,6.08035,6.05234,6.0751,817000000.0
2005-06-08 20:00:00,6.07625,6.09112,6.07511,6.07699,802000000.0
2005-06-08 21:00:00,6.07746,6.08521,6.07617,6.08481,786000000.0
2005-06-08 22:00:00,6.0841,6.08542,6.07795,6.08093,792000000.0
2005-06-08 23:00:00,6.08032,6.08164,6.07622,6.07904,822000000.0
2005-06-09 00:00:00,6.07774,6.08169,6.07704,6.07831,780000000.0
2005-06-09 01:00:00,6.07758,6.08064,6.0746,6.077,787000000.0
2005-06-09 02:00:00,6.07582,6.07962,6.07307,6.07761,823000000.0
2005-06-09 03:00:00,6.07757,6.07766,6.07094,6.07316,798000000.0
2005-06-09 04:00:00,6.07297,6.07968,6.07238,6.0781,768000000.0
2005-06-09 05:00:00,6.0779,6.08138,6.07534,6.07628,829000000.0
2005-06-09 06:00:00,6.07677,6.07901,6.07157,6.07771,829000000.0
2005-06-09 07:00:00,6.07777,6.08495,6.07504,6.07948,800000000.0
2005-06-09 08:00:00,6.07948,6.09146,6.07881,6.09013,778000000.0
2005-06-09 09:00:00,6.08966,6.09108,6.07888,6.08065,855000000.0
2005-06-09 10:00:00,6.0816,6.08506,6.07856,6.08291,756000000.0
2005-06-09 11:00:00,6.08354,6.08411,6.07754,6.07995,782000000.0
2005-06-09 12:00:00,6.0799,6.08147,6.07156,6.07529,758000000.0
2005-06-09 13:00:00,6.0756,6.08796,6.07281,6.08451,796000000.0
2005-06-09 14:00:00,6.08439,6.08518,6.07261,6.08249,768000000.0
2005-06-09 15:00:00,6.08198,6.08251,6.07586,6.07964,815000000.0
2005-06-09 16:00:00,6.08048,6.10751,6.07037,6.10067,771000000.0
2005-06-09 17:00:00,6.10011,6.10023,6.08416,6.0887,795000000.0
2005-06-09 18:00:00,6.0884,6.09315,6.0768,6.07873,802000000.0
2005-06-09 19:00:00,6.07746,6.08575,6.07575,6.08335,817000000.0
2005-06-09 20:00:00,6.08324,6.08991,6.08084,6.08831,802000000.0
2005-06-09 21:00:00,6.08846,6.08977,6.08262,6.08715,786000000.0
2005-06-09 22:00:00,6.08679,6.08807,6.07963,6.08167,792000000.0
2005-06-09 23:00:00,6.08154,6.08455,6.07864,6.0825,822000000.0
2005-06-10 00:00:00,6.08256,6.08461,6.07926,6.08392,780000000.0
2005-06-10 01:00:00,6.08425,6.0852,6.07873,6.08216,787000000.0
2005-06-10 02:00:00,6.0817,6.08233,6.07139,6.07942,823000000.0
2005-06-10 03:00:00,6.08007,6.08265,6.07729,6.08004,798000000.0
2005-06-10 04:00:00,6.07896,6.08192,6.07678,6.07861,768000000.0
2005-06-10 05:00:00,6.07865,6.08129,6.0768,6.07806,829000000.0
2005-06-10 06:00:00,6.07819,6.0836,6.07762,6.08152,829000000.0
2005-06-10 07:00:00,6.08106,6.0871,6.0776,6.08673,800000000.0
2005-06-10 08:00:00,6.08614,6.08882,6.08111,6.08664,778000000.0
2005-06-10 09:00:00,6.08456,6.08635,6.08288,6.08551,253000000.0
2005-06-10 10:00:00,6.0863,6.08807,6.08238,6.08524,404000000.0
2005-06-10 11:00:00,6.08532,6.08611,6.07756,6.07956,782000000.0
2005-06-10 12:00:00,6.07906,6.08457,6.07357,6.07826,758000000.0
2005-06-10 13:00:00,6.07795,6.08447,6.07623,6.08013,796000000.0
2005-06-10 14:00:00,6.08143,6.10287,6.07744,6.09809,768000000.0
2005-06-10 15:00:00,6.09767,6.11763,6.09219,6.11428,815000000.0
2005-06-10 16:00:00,6.11295,6.13771,6.11295,6.13405,771000000.0
2005-06-10 17:00:00,6.13419,6.1402,6.1285,6.13156,795000000.0
2005-06-10 18:00:00,6.13199,6.13762,6.12572,6.13282,802000000.0
2005-06-10 19:00:00,6.13239,6.13704,6.1312,6.13327,817000000.0
2005-06-10 20:00:00,6.133,6.14121,6.13277,6.13504,802000000.0
2005-06-10 21:00:00,6.13524,6.13795,6.13282,6.13482,786000000.0
2005-06-10 22:00:00,6.13464,6.13786,6.13254,6.13583,792000000.0
2005-06-13 02:00:00,6.13574,6.14116,6.13358,6.13962,823000000.0
2005-06-13 03:00:00,6.13974,6.16163,6.13871,6.15287,798000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.14294,6.14574,768000000.0
2005-06-13 05:00:00,6.14567,6.1464,6.1385,6.14515,829000000.0
2005-06-13 06:00:00,6.14395,6.14453,6.13636,6.14084,829000000.0
2005-06-13 07:00:00,6.14118,6.14687,6.13684,6.14619,800000000.0
2005-06-13 08:00:00,6.14563,6.15337,6.1405,6.14598,778000000.0
2005-06-13 09:00:00,6.1459,6.15562,6.14469,6.14898,855000000.0
2005-06-13 10:00:00,6.1477,6.16536,6.14686,6.16221,756000000.0
2005-06-13 11:00:00,6.16247,6.17677,6.15669,6.1701,782000000.0
2005-06-13 12:00:00,6.16898,6.17248,6.16032,6.17192,758000000.0
2005-06-13 13:00:00,6.17209,6.17397,6.16265,6.16411,796000000.0
2005-06-13 14:00:00,6.16439,6.16762,6.15795,6.16528,768000000.0
2005-06-13 15:00:00,6.16515,6.17304,6.16166,6.17304,815000000.0
2005-06-13 16:00:00,6.17252,6.17998,6.16712,6.17616,771000000.0
2005-06-13 17:00:00,6.17661,6.18074,6.17136,6.17746,795000000.0
2005-06-13 18:00:00,6.17619,6.17732,6.15486,6.15995,802000000.0
2005-06-13 19:00:00,6.16034,6.16098,6.14249,6.14462,817000000.0
2005-06-13 20:00:00,6.14398,6.15177,6.13706,6.14095,802000000.0
2005-06-13 21:00:00,6.14116,6.14358,6.13269,6.13808,786000000.0
2005-06-13 22:00:00,6.13849,6.14036,6.13406,6.13962,792000000.0
2005-06-13 23:00:00,6.13886,6.13946,6.13192,6.13356,822000000.0
2005-06-14 00:00:00,6.13402,6.13873,6.13183,6.13548,780000000.0
2005-06-14 01:00:00,6.13538,6.14141,6.13271,6.1408,787000000.0
2005-06-14 02:00:00,6.14073,6.14115,6.11779,6.1185,823000000.0
2005-06-14 03:00:00,6.11545,6.12806,6.11545,6.12688,798000000.0
2005-06-14 04:00:00,6.12751,6.13433,6.12504,6.12864,768000000.0
2005-06-14 05:00:00,6.12992,6.1321,6.12338,6.12801,829000000.0
2005-06-14 06:00:00,6.12739,6.13336,6.12076,6.13065,829000000.0
2005-06-14 07:00:00,6.13069,6.14078,6.12634,6.13742,800000000.0
2005-06-14 08:00:00,6.13735,6.14152,6.12157,6.12332,778000000.0
2005-06-14 09:00:00,6.12231,6.13094,6.1193,6.13018,855000000.0
2005-06-14 10:00:00,6.12961,6.13201,6.12371,6.12865,756000000.0
2005-06-14 11:00:00,6.12897,6.13781,6.12325,6.13328,782000000.0
2005-06-14 12:00:00,6.13174,6.13822,6.12837,6.13401,758000000.0
2005-06-14 13:00:00,6.13488,6.1375,6.13084,6.13611,796000000.0
2005-06-14 14:00:00,6.13731,6.14312,6.11746,6.12793,768000000.0
2005-06-14 15:00:00,6.12803,6.17666,6.12535,6.17335,815000000.0
2005-06-14 16:00:00,6.17341,6.17828,6.16524,6.17279,771000000.0
2005-06-14 17:00:00,6.17303,6.17905,6.16678,6.17622,795000000.0
2005-06-14 18:00:00,6.17724,6.1837,6.17137,6.17458,802000000.0
2005-06-14 19:00:00,6.17468,6.1747,6.16731,6.16887,817000000.0
2005-06-14 20:00:00,6.16871,6.18262,6.16842,6.17916,802000000.0
2005-06-14 21:00:00,6.17841,6.18115,6.17579,6.1795,786000000.0
2005-06-14 22:00:00,6.17961,6.18317,6.17892,6.18058,792000000.0
2005-06-14 23:00:00,6.18058,6.18311,6.17856,6.18019,822000000.0
2005-06-15 00:00:00,6.17999,6.18379,6.17761,6.18208,780000000.0
2005-06-15 01:00:00,6.18252,6.18772,6.18023,6.18089,787000000.0
2005-06-15 02:00:00,6.1796,6.1805,6.1741,6.17869,823000000.0
2005-06-15 03:00:00,6.17867,6.17965,6.171,6.1739,798000000.0
2005-06-15 04:00:00,6.17417,6.17785,6.17064,6.17494,768000000.0
2005-06-15 05:00:00,6.17504,6.17665,6.17027,6.17299,829000000.0
2005-06-15 06:00:00,6.1732,6.1751,6.16875,6.17497,829000000.0
2005-06-15 07:00:00,6.17414,6.17724,6.16868,6.17173,800000000.0
2005-06-15 08:00:00,6.17226,6.18006,6.169,6.17189,778000000.0
2005-06-15 09:00:00,6.17092,6.17145,6.15821,6.15927,855000000.0
2005-06-15 10:00:00,6.15843,6.1752,6.15724,6.17237,756000000.0
2005-06-15 11:00:00,6.17167,6.17546,6.16529,6.17292,782000000.0
2005-06-15 12:00:00,6.17209,6.1797,6.16979,6.17689,758000000.0
2005-06-15 13:00:00,6.17611,6.1782,6.16652,6.16697,796000000.0
2005-06-15 14:00:00,6.16796,6.18346,6.15998,6.17117,768000000.0
2005-06-15 15:00:00,6.16918,6.17855,6.13799,6.14152,815000000.0
2005-06-15 16:00:00,6.14192,6.15356,6.13873,6.13993,771000000.0
2005-06-15 17:00:00,6.14164,6.1521,6.13905,6.14215,795000000.0
2005-06-15 18:00:00,6.1415,6.14962,6.1379,6.14284,802000000.0
2005-06-15 19:00:00,6.1432,6.14835,6.1309,6.13422,817000000.0
2005-06-15 20:00:00,6.13484,6.13874,6.12941,6.13823,802000000.0
2005-06-15 21:00:00,6.13855,6.14227,6.13483,6.13834,786000000.0
2005-06-15 22:00:00,6.13815,6.14176,6.13466,6.13733,792000000.0
2005-06-15 23:00:00,6.136,6.13848,6.13004,6.13374,822000000.0
2005-06-16 00:00:00,6.13433,6.1359,6.1311,6.13585,780000000.0
2005-06-16 01:00:00,6.13602,6.1404,6.13325,6.1386,787000000.0
2005-06-16 02:00:00,6.1389,6.14425,6.13796,6.14355,823000000.0
2005-06-16 03:00:00,6.14283,6.15088,6.14059,6.14823,798000000.0
2005-06-16 04:00:00,6.1491,6.1528,6.1447,6.1528,768000000.0
2005-06-16 05:00:00,6.15244,6.1663,6.14988,6.16076,829000000.0
2005-06-16 06:00:00,6.16118,6.16272,6.15749,6.15912,829000000.0
2005-06-16 07:00:00,6.15837,6.16034,6.1511,6.15527,800000000.0
2005-06-16 08:00:00,6.15525,6.15994,6.15076,6.15563,778000000.0
2005-06-16 09:00:00,6.15452,6.15848,6.15104,6.15616,855000000.0
2005-06-16 10:00:00,6.15492,6.15663,6.14278,6.14694,756000000.0
2005-06-16 11:00:00,6.14713,6.14742,6.13516,6.13738,782000000.0
2005-06-16 12:00:00,6.13609,6.13866,6.12865,6.13563,758000000.0
2005-06-16 13:00:00,6.13497,6.14307,6.13139,6.13447,796000000.0
2005-06-16 14:00:00,6.13593,6.13967,6.12215,6.12232,768000000.0
2005-06-16 15:00:00,6.12217,6.15544,6.11118,6.14955,815000000.0
2005-06-16 16:00:00,6.15174,6.16562,6.14597,6.15251,771000000.0
2005-06-16 17:00:00,6.15188,6.15785,6.14798,6.15101,795000000.0
2005-06-16 18:00:00,6.14983,6.15343,6.14226,6.14997,802000000.0
2005-06-16 19:00:00,6.15002,6.15888,6.14831,6.15074,817000000.0
2005-06-16 20:00:00,6.14993,6.15128,6.14342,6.14652,802000000.0
2005-06-16 21:00:00,6.1452,6.14931,6.14282,6.14487,786000000.0
2005-06-16 22:00:00,6.14459,6.14477,6.13866,6.13998,792000000.0
2005-06-16 23:00:00,6.14157,6.14325,6.13751,6.14129,822000000.0
2005-06-17 00:00:00,6.14084,6.14797,6.14055,6.14448,780000000.0
2005-06-17 01:00:00,6.14468,6.14844,6.13946,6.14143,787000000.0
2005-06-17 02:00:00,6.14188,6.14773,6.13936,6.13945,823000000.0
2005-06-17 03:00:00,6.13914,6.14531,6.13368,6.13545,798000000.0
2005-06-17 04:00:00,6.13364,6.14269,6.13331,6.14048,768000000.0
2005-06-17 05:00:00,6.14082,6.14246,6.13892,6.14133,829000000.0
2005-06-17 06:00:00,6.14034,6.14507,6.1397,6.14421,829000000.0
2005-06-17 07:00:00,6.14435,6.14726,6.14121,6.14396,800000000.0
2005-06-17 08:00:00,6.14352,6.14803,6.13299,6.13467,778000000.0
2005-06-17 09:00:00,6.13553,6.13696,6.12297,6.12424,855000000.0
2005-06-17 10:00:00,6.12416,6.131,6.12127,6.12558,756000000.0
2005-06-17 11:00:00,6.12531,6.13485,6.1243,6.1284,782000000.0
2005-06-17 12:00:00,6.12795,6.13239,6.10161,6.10927,758000000.0
2005-06-17 13:00:00,6.10882,6.11213,6.10024,6.11032,796000000.0
2005-06-17 14:00:00,6.10901,6.11826,6.09621,6.11092,768000000.0
2005-06-17 15:00:00,6.11041,6.11548,6.10402,6.11167,815000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.07779,6.08118,771000000.0
2005-06-17 17:00:00,6.08152,6.08604,6.07072,6.07689,795000000.0
2005-06-17 18:00:00,6.07643,6.08026,6.071,6.07424,802000000.0
2005-06-17 19:00:00,6.07505,6.07763,6.07248,6.07353,817000000.0
2005-06-17 20:00:00,6.07364,6.07512,6.05449,6.05689,802000000.0
2005-06-17 21:00:00,6.05776,6.06133,6.05487,6.05597,786000000.0
2005-06-17 22:00:00,6.05617,6.05792,6.05208,6.05496,792000000.0
2005-06-20 02:00:00,6.09032,6.09325,6.08046,6.08201,823000000.0
2005-06-20 03:00:00,6.08041,6.08266,6.0766,6.07986,798000000.0
2005-06-20 04:00:00,6.07929,6.08713,6.07741,6.083,768000000.0
2005-06-20 05:00:00,6.0818,6.08352,6.07551,6.07812,829000000.0
2005-06-20 06:00:00,6.07759,6.08607,6.07754,6.08242,829000000.0
2005-06-20 07:00:00,6.08319,6.0951,6.08316,6.0951,800000000.0
2005-06-20 08:00:00,6.09429,6.09861,6.07841,6.07955,778000000.0
2005-06-20 09:00:00,6.08029,6.08944,6.07608,6.07836,855000000.0
2005-06-20 10:00:00,6.07911,6.09528,6.07741,6.08866,756000000.0
2005-06-20 11:00:00,6.08835,6.08842,6.07969,6.08724,782000000.0
2005-06-20 12:00:00,6.08677,6.09128,6.08366,6.08814,758000000.0
2005-06-20 13:00:00,6.08884,6.09494,6.08683,6.09134,796000000.0
2005-06-20 14:00:00,6.09146,6.11074,6.08505,6.1084,768000000.0
2005-06-20 15:00:00,6.10975,6.12973,6.10895,6.12258,815000000.0
2005-06-20 16:00:00,6.12298,6.13483,6.12176,6.12876,771000000.0
2005-06-20 17:00:00,6.12905,6.13388,6.12549,6.1281,795000000.0
2005-06-20 18:00:00,6.12812,6.13604,6.11819,6.12196,802000000.0
2005-06-20 19:00:00,6.12057,6.12891,6.11906,6.1249,817000000.0
2005-06-20 20:00:00,6.12388,6.12949,6.12162,6.12288,802000000.0
2005-06-20 21:00:00,6.12427,6.13159,6.12209,6.12488,786000000.0
2005-06-20 22:00:00,6.12515,6.13104,6.12119,6.12135,792000000.0
2005-06-20 23:00:00,6.12083,6.12536,6.11722,6.12012,822000000.0
2005-06-21 00:00:00,6.12018,6.12591,6.11792,6.12192,780000000.0
2005-06-21 01:00:00,6.12154,6.13278,6.12094,6.13026,787000000.0
2005-06-21 02:00:00,6.13103,6.13458,6.12088,6.12656,823000000.0
2005-06-21 03:00:00,6.12688,6.13101,6.12553,6.12834,798000000.0
2005-06-21 04:00:00,6.12785,6.12887,6.12214,6.12349,768000000.0
2005-06-21 05:00:00,6.1241,6.12842,6.12201,6.1242,829000000.0
2005-06-21 06:00:00,6.12439,6.12638,6.11861,6.12408,829000000.0
2005-06-21 07:00:00,6.12489,6.13141,6.1233,6.12899,800000000.0
2005-06-21 08:00:00,6.12925,6.13114,6.12513,6.12715,778000000.0
2005-06-21 09:00:00,6.12658,6.14823,6.12254,6.14681,855000000.0
2005-06-21 10:00:00,6.14877,6.15378,6.14505,6.1534,756000000.0
2005-06-21 11:00:00,6.15139,6.16091,6.14833,6.15706,782000000.0
2005-06-21 12:00:00,6.15625,6.15822,6.1491,6.15754,758000000.0
2005-06-21 13:00:00,6.15726,6.16425,6.15147,6.15221,796000000.0
2005-06-21 14:00:00,6.15234,6.15537,6.14556,6.14669,768000000.0
2005-06-21 15:00:00,6.14641,6.14683,6.13764,6.14201,815000000.0
2005-06-21 16:00:00,6.14118,6.15294,6.12504,6.13113,771000000.0
2005-06-21 17:00:00,6.1316,6.13587,6.12241,6.13228,795000000.0
2005-06-21 18:00:00,6.13119,6.13378,6.11805,6.12551,802000000.0
2005-06-21 19:00:00,6.12513,6.1266,6.11608,6.12204,817000000.0
2005-06-21 20:00:00,6.12196,6.12396,6.10848,6.11061,802000000.0
2005-06-21 21:00:00,6.11061,6.11362,6.10858,6.10953,786000000.0
2005-06-21 22:00:00,6.10865,6.111,6.10324,6.10635,792000000.0
2005-06-21 23:00:00,6.10701,6.11424,6.10505,6.11045,822000000.0
2005-06-22 00:00:00,6.11054,6.11571,6.10927,6.11141,780000000.0
2005-06-22 01:00:00,6.11148,6.11295,6.09766,6.1055,787000000.0
2005-06-22 02:00:00,6.10495,6.11254,6.10378,6.11027,823000000.0
2005-06-22 03:00:00,6.11015,6.11746,6.10951,6.11536,798000000.0
2005-06-22 04:00:00,6.1157,6.11715,6.11047,6.1142,768000000.0
2005-06-22 05:00:00,6.11411,6.11661,6.10965,6.1144,829000000.0
2005-06-22 06:00:00,6.11364,6.1162,6.11104,6.11341,829000000.0
2005-06-22 07:00:00,6.11376,6.11667,6.10958,6.11299,800000000.0
2005-06-22 08:00:00,6.11336,6.11369,6.09997,6.10259,778000000.0
2005-06-22 09:00:00,6.10125,6.11054,6.10091,6.10519,855000000.0
2005-06-22 10:00:00,6.10623,6.10728,6.0993,6.10352,756000000.0
2005-06-22 11:00:00,6.10297,6.13052,6.10193,6.12464,782000000.0
2005-06-22 12:00:00,6.12473,6.13786,6.12346,6.13748,758000000.0
2005-06-22 13:00:00,6.1365,6.14722,6.13336,6.14147,796000000.0
2005-06-22 14:00:00,6.14246,6.14685,6.1356,6.14387,768000000.0
2005-06-22 15:00:00,6.14338,6.1456,6.13602,6.14172,815000000.0
2005-06-22 16:00:00,6.14271,6.14483,6.12975,6.13163,771000000.0
2005-06-22 17:00:00,6.13331,6.13659,6.12924,6.13323,795000000.0
2005-06-22 18:00:00,6.13396,6.15095,6.13393,6.14571,802000000.0
2005-06-22 19:00:00,6.14549,6.14655,6.13907,6.14203,817000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.13616,6.13684,802000000.0
2005-06-22 21:00:00,6.13702,6.13848,6.13403,6.1375,786000000.0
2005-06-22 22:00:00,6.13707,6.13789,6.13298,6.13562,792000000.0
2005-06-22 23:00:00,6.13537,6.13815,6.13233,6.13457,822000000.0
2005-06-23 00:00:00,6.13489,6.1432,6.13383,6.13852,780000000.0
2005-06-23 01:00:00,6.13904,6.14161,6.13382,6.13511,787000000.0
2005-06-23 02:00:00,6.13522,6.13593,6.12927,6.13133,823000000.0
2005-06-23 03:00:00,6.13139,6.13826,6.12845,6.13463,798000000.0
2005-06-23 04:00:00,6.13545,6.13608,6.13163,6.13506,768000000.0
2005-06-23 05:00:00,6.13469,6.13897,6.13283,6.13752,829000000.0
2005-06-23 06:00:00,6.13768,6.13916,6.13379,6.1374,829000000.0
2005-06-23 07:00:00,6.13733,6.14581,6.13702,6.14448,800000000.0
2005-06-23 08:00:00,6.14437,6.14688,6.13625,6.1421,778000000.0
2005-06-23 09:00:00,6.14164,6.16135,6.14009,6.16024,855000000.0
2005-06-23 10:00:00,6.15996,6.1608,6.14918,6.15666,756000000.0
2005-06-23 11:00:00,6.156,6.15732,6.1488,6.1568,782000000.0
2005-06-23 12:00:00,6.15655,6.15907,6.15313,6.1569,758000000.0
2005-06-23 13:00:00,6.15722,6.16388,6.15396,6.16263,796000000.0
2005-06-23 14:00:00,6.16293,6.18833,6.15798,6.17885,768000000.0
2005-06-23 15:00:00,6.17965,6.18246,6.17207,6.17689,815000000.0
2005-06-23 16:00:00,6.17658,6.18364,6.17181,6.17453,771000000.0
2005-06-23 17:00:00,6.1722,6.17757,6.16413,6.17298,795000000.0
2005-06-23 18:00:00,6.17318,6.17945,6.1699,6.17532,802000000.0
2005-06-23 19:00:00,6.17671,6.18531,6.17501,6.17675,817000000.0
2005-06-23 20:00:00,6.17725,6.19141,6.17654,6.18964,802000000.0
2005-06-23 21:00:00,6.1877,6.18844,6.17834,6.17959,786000000.0
2005-06-23 22:00:00,6.1786,6.18205,6.17702,6.1801,792000000.0
2005-06-23 23:00:00,6.18098,6.18824,6.17998,6.18582,822000000.0
2005-06-24 00:00:00,6.18567,6.18978,6.18349,6.18616,780000000.0
2005-06-24 01:00:00,6.18537,6.19154,6.18332,6.18642,787000000.0
2005-06-24 02:00:00,6.18756,6.1891,6.18438,6.18734,823000000.0
2005-06-24 03:00:00,6.18697,6.18948,6.18398,6.18663,798000000.0
2005-06-24 04:00:00,6.1859,6.1883,6.18169,6.1856,768000000.0
2005-06-24 05:00:00,6.18512,6.19239,6.18391,6.19119,829000000.0
2005-06-24 06:00:00,6.1899,6.20624,6.17578,6.18276,829000000.0
2005-06-24 07:00:00,6.18215,6.18628,6.17806,6.1843,800000000.0
2005-06-24 08:00:00,6.18336,6.18711,6.1777,6.18041,778000000.0
2005-06-24 09:00:00,6.18041,6.18247,6.16654,6.17137,855000000.0
2005-06-24 10:00:00,6.17149,6.1723,6.16171,6.17095,756000000.0
2005-06-24 11:00:00,6.16993,6.17473,6.16187,6.16427,782000000.0
2005-06-24 12:00:00,6.16373,6.16576,6.15436,6.16385,758000000.0
2005-06-24 13:00:00,6.16362,6.16381,6.15214,6.15791,796000000.0
2005-06-24 14:00:00,6.15808,6.17321,6.15385,6.16724,768000000.0
2005-06-24 15:00:00,6.16765,6.1687,6.15356,6.16477,815000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.14702,6.15576,771000000.0
2005-06-24 17:00:00,6.15657,6.16431,6.15295,6.15753,795000000.0
2005-06-24 18:00:00,6.15757,6.16182,6.15448,6.15801,802000000.0
2005-06-24 19:00:00,6.15763,6.16193,6.15477,6.16069,817000000.0
2005-06-24 20:00:00,6.16069,6.1615,6.15286,6.15479,802000000.0
2005-06-24 21:00:00,6.15476,6.15549,6.14709,6.1497,786000000.0
2005-06-24 22:00:00,6.1495,6.15573,6.14765,6.1545,792000000.0
2005-06-27 02:00:00,6.13741,6.13927,6.13262,6.13583,823000000.0
2005-06-27 03:00:00,6.13549,6.13804,6.13197,6.13725,798000000.0
2005-06-27 04:00:00,6.13672,6.13832,6.13374,6.13617,768000000.0
2005-06-27 05:00:00,6.13667,6.13842,6.1353,6.13533,829000000.0
2005-06-27 06:00:00,6.13591,6.13798,6.13376,6.13553,829000000.0
2005-06-27 07:00:00,6.13598,6.13714,6.13045,6.13381,800000000.0
2005-06-27 08:00:00,6.13425,6.13603,6.11321,6.11639,778000000.0
2005-06-27 09:00:00,6.1155,6.11909,6.11127,6.11463,855000000.0
2005-06-27 10:00:00,6.11523,6.12429,6.11407,6.11811,756000000.0
2005-06-27 11:00:00,6.11811,6.12351,6.11635,6.11962,782000000.0
2005-06-27 12:00:00,6.12079,6.12124,6.10776,6.11086,758000000.0
2005-06-27 13:00:00,6.11116,6.11373,6.10577,6.11208,796000000.0
2005-06-27 14:00:00,6.11248,6.12294,6.10879,6.12107,768000000.0
2005-06-27 15:00:00,6.12078,6.12369,6.11504,6.11851,815000000.0
2005-06-27 16:00:00,6.11917,6.12217,6.11093,6.11838,771000000.0
2005-06-27 17:00:00,6.1186,6.12917,6.11797,6.1254,795000000.0
2005-06-27 18:00:00,6.12518,6.12782,6.12021,6.12059,802000000.0
2005-06-27 19:00:00,6.12024,6.1226,6.11751,6.1218,817000000.0
2005-06-27 20:00:00,6.12156,6.12386,6.11807,6.12342,802000000.0
2005-06-27 21:00:00,6.12364,6.12452,6.11906,6.11907,786000000.0
2005-06-27 22:00:00,6.11932,6.12219,6.11808,6.11873,792000000.0
2005-06-27 23:00:00,6.11859,6.11912,6.11215,6.11395,822000000.0
2005-06-28 00:00:00,6.11404,6.12017,6.11369,6.11845,780000000.0
2005-06-28 01:00:00,6.11843,6.12288,6.11494,6.11684,787000000.0
2005-06-28 02:00:00,6.11598,6.11864,6.11224,6.11811,823000000.0
2005-06-28 03:00:00,6.11784,6.11998,6.11433,6.11516,798000000.0
2005-06-28 04:00:00,6.11478,6.11873,6.11286,6.11796,768000000.0
2005-06-28 05:00:00,6.11825,6.12285,6.11447,6.11874,829000000.0
2005-06-28 06:00:00,6.11933,6.12332,6.11721,6.12112,829000000.0
2005-06-28 07:00:00,6.12087,6.12428,6.1145,6.12293,800000000.0
2005-06-28 08:00:00,6.12242,6.13861,6.11961,6.13536,778000000.0
2005-06-28 09:00:00,6.13512,6.14508,6.13443,6.14129,855000000.0
2005-06-28 10:00:00,6.14173,6.14998,6.13577,6.14723,756000000.0
2005-06-28 11:00:00,6.14756,6.1552,6.14261,6.15181,782000000.0
2005-06-28 12:00:00,6.15219,6.15219,6.14099,6.14721,758000000.0
2005-06-28 13:00:00,6.1463,6.15349,6.14285,6.15305,796000000.0
2005-06-28 14:00:00,6.15406,6.15585,6.14855,6.1543,768000000.0
2005-06-28 15:00:00,6.15387,6.16366,6.15103,6.15863,815000000.0
2005-06-28 16:00:00,6.16022,6.1677,6.15334,6.16244,771000000.0
2005-06-28 17:00:00,6.16105,6.16659,6.15854,6.16289,795000000.0
2005-06-28 18:00:00,6.16285,6.16663,6.16059,6.16452,802000000.0
2005-06-28 19:00:00,6.16419,6.16967,6.16287,6.16652,817000000.0
2005-06-28 20:00:00,6.16561,6.16849,6.1622,6.1649,802000000.0
2005-06-28 21:00:00,6.16386,6.17212,6.16088,6.17205,786000000.0
2005-06-28 22:00:00,6.17109,6.17578,6.16981,6.1739,792000000.0
2005-06-28 23:00:00,6.17517,6.17606,6.16576,6.1658,822000000.0
2005-06-29 00:00:00,6.16574,6.17035,6.16431,6.16537,780000000.0
2005-06-29 01:00:00,6.16439,6.17028,6.16172,6.16618,787000000.0
2005-06-29 02:00:00,6.16574,6.167,6.16024,6.16578,823000000.0
2005-06-29 03:00:00,6.1654,6.17386,6.16492,6.17307,798000000.0
2005-06-29 04:00:00,6.17245,6.17519,6.16767,6.16927,768000000.0
2005-06-29 05:00:00,6.16922,6.17069,6.1668,6.16951,829000000.0
2005-06-29 06:00:00,6.16961,6.16994,6.16631,6.16904,829000000.0
2005-06-29 07:00:00,6.1688,6.17161,6.1665,6.16782,800000000.0
2005-06-29 08:00:00,6.16803,6.18389,6.16744,6.1816,778000000.0
2005-06-29 09:00:00,6.18181,6.18882,6.17873,6.18699,855000000.0
2005-06-29 10:00:00,6.18754,6.1888,6.17162,6.17721,756000000.0
2005-06-29 11:00:00,6.17671,6.17721,6.16784,6.17224,782000000.0
2005-06-29 12:00:00,6.17239,6.17325,6.16161,6.16999,758000000.0
2005-06-29 13:00:00,6.17013,6.17723,6.16685,6.17626,796000000.0
2005-06-29 14:00:00,6.17655,6.17948,6.16988,6.17898,768000000.0
2005-06-29 15:00:00,6.17942,6.18444,6.17668,6.1813,815000000.0
2005-06-29 16:00:00,6.18036,6.19254,6.16584,6.16718,771000000.0
2005-06-29 17:00:00,6.16629,6.16871,6.14408,6.14941,795000000.0
2005-06-29 18:00:00,6.15032,6.1634,6.14796,6.15728,802000000.0
2005-06-29 19:00:00,6.15765,6.16251,6.15519,6.16187,817000000.0
2005-06-29 20:00:00,6.16138,6.16378,6.15736,6.16303,802000000.0
2005-06-29 21:00:00,6.163,6.16983,6.16026,6.16818,786000000.0
2005-06-29 22:00:00,6.1679,6.16994,6.16401,6.16476,792000000.0
2005-06-29 23:00:00,6.16529,6.16631,6.15899,6.16454,822000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.16021,6.16274,780000000.0
2005-06-30 01:00:00,6.16132,6.16372,6.15262,6.15365,787000000.0
2005-06-30 02:00:00,6.15332,6.1622,6.15054,6.15949,823000000.0
2005-06-30 03:00:00,6.15997,6.16375,6.15733,6.15839,798000000.0
2005-06-30 04:00:00,6.15844,6.16276,6.1546,6.15731,768000000.0
2005-06-30 05:00:00,6.15732,6.15826,6.15386,6.15499,829000000.0
2005-06-30 06:00:00,6.15391,6.15777,6.15121,6.15761,829000000.0
2005-06-30 07:00:00,6.15734,6.15937,6.15291,6.1533,800000000.0
2005-06-30 08:00:00,6.15312,6.15849,6.14382,6.15439,778000000.0
2005-06-30 09:00:00,6.15451,6.16764,6.15451,6.16489,855000000.0
2005-06-30 10:00:00,6.16492,6.1684,6.16051,6.16168,756000000.0
2005-06-30 11:00:00,6.1616,6.17415,6.16104,6.17366,782000000.0
2005-06-30 12:00:00,6.17387,6.18046,6.16727,6.17571,758000000.0
2005-06-30 13:00:00,6.17633,6.17749,6.15708,6.1594,796000000.0
2005-06-30 14:00:00,6.15855,6.16489,6.14839,6.16033,768000000.0
2005-06-30 15:00:00,6.16003,6.16619,6.15588,6.16176,815000000.0
2005-06-30 16:00:00,6.16175,6.16263,6.1491,6.14924,771000000.0
2005-06-30 17:00:00,6.14951,6.15833,6.14708,6.15312,795000000.0
2005-06-30 18:00:00,6.15396,6.15966,6.14319,6.15587,802000000.0
2005-06-30 19:00:00,6.15538,6.16112,6.15367,6.15805,817000000.0
2005-06-30 20:00:00,6.16009,6.17054,6.14727,6.15091,802000000.0
2005-06-30 21:00:00,6.15196,6.15543,6.14799,6.15164,786000000.0
2005-06-30 22:00:00,6.15127,6.15357,6.14629,6.14683,792000000.0
2005-06-30 23:00:00,6.14773,6.15696,6.14727,6.15587,822000000.0
2005-07-01 00:00:00,6.15609,6.16008,6.15138,6.15646,780000000.0
2005-07-01 01:00:00,6.15701,6.15956,6.15287,6.15758,787000000.0
2005-07-01 02:00:00,6.15744,6.15951,6.15105,6.15652,823000000.0
2005-07-01 03:00:00,6.15656,6.16194,6.15329,6.15628,798000000.0
2005-07-01 04:00:00,6.15583,6.16018,6.15453,6.15689,768000000.0
2005-07-01 05:00:00,6.15778,6.16001,6.15552,6.15827,829000000.0
2005-07-01 06:00:00,6.15886,6.16879,6.15703,6.1663,829000000.0
2005-07-01 07:00:00,6.16588,6.18466,6.16573,6.18103,800000000.0
2005-07-01 08:00:00,6.18132,6.18868,6.17969,6.18603,778000000.0
2005-07-01 09:00:00,6.18499,6.18584,6.17047,6.18011,855000000.0
2005-07-01 10:00:00,6.17995,6.18252,6.17249,6.17609,756000000.0
2005-07-01 11:00:00,6.17596,6.1768,6.15098,6.15614,782000000.0
2005-07-01 12:00:00,6.15657,6.16425,6.15446,6.16174,758000000.0
2005-07-01 13:00:00,6.16165,6.16779,6.15873,6.16111,796000000.0
2005-07-01 14:00:00,6.16138,6.16848,6.15901,6.16414,768000000.0
2005-07-01 15:00:00,6.16456,6.17847,6.16368,6.17276,815000000.0
2005-07-01 16:00:00,6.17433,6.22433,6.17336,6.22211,771000000.0
2005-07-01 17:00:00,6.22166,6.23006,6.21293,6.22665,795000000.0
2005-07-01 18:00:00,6.22777,6.23643,6.22189,6.22745,802000000.0
2005-07-01 19:00:00,6.22796,6.23291,6.22419,6.23166,817000000.0
2005-07-01 20:00:00,6.23164,6.23612,6.22899,6.23262,802000000.0
2005-07-01 21:00:00,6.23157,6.23361,6.22743,6.23114,786000000.0
2005-07-01 22:00:00,6.23073,6.23232,6.22641,6.22797,792000000.0
2005-07-04 02:00:00,6.23833,6.24021,6.23211,6.23803,823000000.0
2005-07-04 03:00:00,6.2377,6.2431,6.23709,6.24169,798000000.0
2005-07-04 04:00:00,6.24141,6.25379,6.24026,6.2524,768000000.0
2005-07-04 05:00:00,6.25353,6.25557,6.24919,6.25061,829000000.0
2005-07-04 06:00:00,6.25025,6.25147,6.24093,6.24273,829000000.0
2005-07-04 07:00:00,6.24425,6.24541,6.23983,6.24312,800000000.0
2005-07-04 08:00:00,6.24294,6.24819,6.23087,6.2349,778000000.0
2005-07-04 09:00:00,6.23343,6.24305,6.23049,6.23769,855000000.0
2005-07-04 10:00:00,6.23831,6.25056,6.23499,6.24217,756000000.0
2005-07-04 11:00:00,6.24204,6.25196,6.23994,6.24885,782000000.0
2005-07-04 12:00:00,6.24804,6.25726,6.24041,6.24979,758000000.0
2005-07-04 13:00:00,6.2511,6.26133,6.25066,6.25676,796000000.0
2005-07-04 14:00:00,6.25808,6.26161,6.25183,6.25263,768000000.0
2005-07-04 15:00:00,6.25405,6.25767,6.25012,6.25436,815000000.0
2005-07-04 16:00:00,6.25371,6.25729,6.25038,6.25068,771000000.0
2005-07-04 17:00:00,6.2519,6.26016,6.25115,6.2527,795000000.0
2005-07-04 18:00:00,6.25178,6.2581,6.25072,6.25571,802000000.0
2005-07-04 19:00:00,6.25607,6.25721,6.25314,6.25465,817000000.0
2005-07-04 20:00:00,6.25462,6.25698,6.25427,6.25527,802000000.0
2005-07-04 21:00:00,6.25542,6.25659,6.25219,6.25301,786000000.0
2005-07-04 22:00:00,6.2527,6.257,6.25248,6.25494,792000000.0
2005-07-04 23:00:00,6.25466,6.25674,6.25285,6.25594,822000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.25035,6.25119,780000000.0
2005-07-05 01:00:00,6.25167,6.25531,6.24717,6.24871,787000000.0
2005-07-05 02:00:00,6.24867,6.25315,6.24474,6.24584,823000000.0
2005-07-05 03:00:00,6.24548,6.24888,6.24444,6.24678,798000000.0
2005-07-05 04:00:00,6.24633,6.25114,6.24312,6.24773,768000000.0
2005-07-05 05:00:00,6.24859,6.25311,6.24675,6.24833,829000000.0
2005-07-05 06:00:00,6.24921,6.25082,6.24628,6.24968,829000000.0
2005-07-05 07:00:00,6.2493,6.25775,6.2475,6.25375,800000000.0
2005-07-05 08:00:00,6.25481,6.27255,6.24898,6.26721,778000000.0
2005-07-05 09:00:00,6.26766,6.27251,6.26192,6.26428,855000000.0
2005-07-05 10:00:00,6.26335,6.26918,6.23498,6.24046,756000000.0
2005-07-05 11:00:00,6.23952,6.25669,6.23829,6.25285,782000000.0
2005-07-05 12:00:00,6.25348,6.26153,6.2526,6.25988,758000000.0
2005-07-05 13:00:00,6.26022,6.26867,6.255,6.26606,796000000.0
2005-07-05 14:00:00,6.26602,6.26689,6.24763,6.24955,768000000.0
2005-07-05 15:00:00,6.25361,6.25594,6.24518,6.25175,815000000.0
2005-07-05 16:00:00,6.25145,6.25324,6.23989,6.2521,771000000.0
2005-07-05 17:00:00,6.25208,6.26465,6.24358,6.24817,795000000.0
2005-07-05 18:00:00,6.24827,6.25586,6.24646,6.25376,802000000.0
2005-07-05 19:00:00,6.25426,6.25483,6.24266,6.24819,817000000.0
2005-07-05 20:00:00,6.24804,6.252,6.24634,6.2501,802000000.0
2005-07-05 21:00:00,6.24979,6.25054,6.24481,6.24685,786000000.0
2005-07-05 22:00:00,6.24708,6.25006,6.24254,6.24903,792000000.0
2005-07-05 23:00:00,6.24947,6.25094,6.24363,6.24589,822000000.0
2005-07-06 00:00:00,6.24595,6.24718,6.2404,6.24119,780000000.0
2005-07-06 01:00:00,6.24078,6.24419,6.24019,6.24257,787000000.0
2005-07-06 02:00:00,6.24206,6.24272,6.24002,6.24075,823000000.0
2005-07-06 03:00:00,6.24062,6.24622,6.24003,6.24248,798000000.0
2005-07-06 04:00:00,6.24231,6.25134,6.2423,6.24728,768000000.0
2005-07-06 05:00:00,6.24729,6.24881,6.24656,6.24879,829000000.0
2005-07-06 06:00:00,6.24864,6.24877,6.24376,6.24425,829000000.0
2005-07-06 07:00:00,6.24389,6.24685,6.23555,6.23984,800000000.0
2005-07-06 08:00:00,6.23924,6.24571,6.23095,6.24556,778000000.0
2005-07-06 09:00:00,6.24584,6.24598,6.23196,6.23545,855000000.0
2005-07-06 10:00:00,6.23345,6.24672,6.22961,6.24375,756000000.0
2005-07-06 11:00:00,6.24441,6.26036,6.24217,6.25227,782000000.0
2005-07-06 12:00:00,6.25366,6.2563,6.25085,6.25436,758000000.0
2005-07-06 13:00:00,6.25519,6.25726,6.25185,6.25301,796000000.0
2005-07-06 14:00:00,6.25215,6.25414,6.24358,6.24872,768000000.0
2005-07-06 15:00:00,6.24833,6.25058,6.23768,6.24194,815000000.0
2005-07-06 16:00:00,6.24292,6.25099,6.23591,6.24295,771000000.0
2005-07-06 17:00:00,6.24218,6.2513,6.23927,6.24873,795000000.0
2005-07-06 18:00:00,6.24891,6.25307,6.24251,6.24323,802000000.0
2005-07-06 19:00:00,6.24286,6.24768,6.24045,6.24439,817000000.0
2005-07-06 20:00:00,6.24421,6.24724,6.24216,6.24397,802000000.0
2005-07-06 21:00:00,6.24361,6.24618,6.24014,6.24151,786000000.0
2005-07-06 22:00:00,6.24178,6.24254,6.23896,6.23926,792000000.0
2005-07-06 23:00:00,6.23892,6.24159,6.23698,6.23853,822000000.0
2005-07-07 00:00:00,6.2384,6.24262,6.23736,6.24226,780000000.0
2005-07-07 01:00:00,6.2425,6.24356,6.23957,6.24096,787000000.0
2005-07-07 02:00:00,6.24095,6.24511,6.2387,6.24487,823000000.0
2005-07-07 03:00:00,6.24484,6.24509,6.24007,6.24279,798000000.0
2005-07-07 04:00:00,6.24251,6.25205,6.24165,6.25052,768000000.0
2005-07-07 05:00:00,6.25083,6.2512,6.24385,6.24684,829000000.0
2005-07-07 06:00:00,6.24711,6.24771,6.2416,6.2445,829000000.0
2005-07-07 07:00:00,6.24343,6.24559,6.24214,6.24382,800000000.0
2005-07-07 08:00:00,6.24417,6.24961,6.23598,6.24155,778000000.0
2005-07-07 09:00:00,6.24217,6.24405,6.2339,6.23746,855000000.0
2005-07-07 10:00:00,6.23664,6.24429,6.2251,6.22763,756000000.0
2005-07-07 11:00:00,6.22748,6.22752,6.18384,6.21212,782000000.0
2005-07-07 12:00:00,6.21097,6.21561,6.19794,6.20775,758000000.0
2005-07-07 13:00:00,6.20649,6.22088,6.202,6.21989,796000000.0
2005-07-07 14:00:00,6.21968,6.23906,6.21938,6.23293,768000000.0
2005-07-07 15:00:00,6.23266,6.24712,6.22997,6.23649,815000000.0
2005-07-07 16:00:00,6.23605,6.24587,6.22694,6.22976,771000000.0
2005-07-07 17:00:00,6.23037,6.24308,6.22534,6.24264,795000000.0
2005-07-07 18:00:00,6.24323,6.24328,6.23754,6.23968,802000000.0
2005-07-07 19:00:00,6.24092,6.24923,6.23009,6.23228,817000000.0
2005-07-07 20:00:00,6.23274,6.23982,6.23064,6.23517,802000000.0
2005-07-07 21:00:00,6.23541,6.23884,6.23215,6.23444,786000000.0
2005-07-07 22:00:00,6.23413,6.23657,6.22996,6.2318,792000000.0
2005-07-07 23:00:00,6.23056,6.23306,6.22739,6.23099,822000000.0
2005-07-08 00:00:00,6.23092,6.23558,6.22918,6.23467,780000000.0
2005-07-08 01:00:00,6.23426,6.23938,6.23373,6.23879,787000000.0
2005-07-08 02:00:00,6.23847,6.24069,6.23505,6.23885,823000000.0
2005-07-08 03:00:00,6.23933,6.24376,6.2389,6.24019,798000000.0
2005-07-08 04:00:00,6.23993,6.24066,6.23415,6.23797,768000000.0
2005-07-08 05:00:00,6.23879,6.24171,6.2378,6.2408,829000000.0
2005-07-08 06:00:00,6.24116,6.24116,6.23675,6.23943,829000000.0
2005-07-08 07:00:00,6.23946,6.24383,6.23766,6.24042,800000000.0
2005-07-08 08:00:00,6.24009,6.25091,6.23981,6.24878,778000000.0
2005-07-08 09:00:00,6.24828,6.25876,6.24531,6.25022,855000000.0
2005-07-08 10:00:00,6.2499,6.25616,6.24778,6.25595,756000000.0
2005-07-08 11:00:00,6.25544,6.25742,6.24903,6.25406,782000000.0
2005-07-08 12:00:00,6.25367,6.25706,6.25012,6.25187,758000000.0
2005-07-08 13:00:00,6.25086,6.25471,6.24907,6.25327,796000000.0
2005-07-08 14:00:00,6.25493,6.27036,6.23743,6.24564,768000000.0
2005-07-08 15:00:00,6.24492,6.24723,6.2203,6.22918,815000000.0
2005-07-08 16:00:00,6.22717,6.24108,6.21299,6.23907,771000000.0
2005-07-08 17:00:00,6.24163,6.24427,6.23302,6.24058,795000000.0
2005-07-08 18:00:00,6.2401,6.24754,6.23705,6.24579,802000000.0
2005-07-08 19:00:00,6.2457,6.24788,6.23542,6.23814,817000000.0
2005-07-08 20:00:00,6.23795,6.24051,6.22572,6.2283,802000000.0
2005-07-08 21:00:00,6.22752,6.23083,6.22621,6.22755,786000000.0
2005-07-08 22:00:00,6.22693,6.22756,6.2208,6.22353,792000000.0
2005-07-11 02:00:00,6.2222,6.22617,6.22157,6.22355,823000000.0
2005-07-11 03:00:00,6.22372,6.22573,6.21652,6.21784,798000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.20317,6.20759,768000000.0
2005-07-11 05:00:00,6.20667,6.2111,6.20412,6.20489,829000000.0
2005-07-11 06:00:00,6.20513,6.20963,6.19931,6.20046,829000000.0
2005-07-11 07:00:00,6.2007,6.20765,6.19882,6.20292,800000000.0
2005-07-11 08:00:00,6.20246,6.20592,6.18993,6.19387,778000000.0
2005-07-11 09:00:00,6.1942,6.21038,6.194,6.20214,855000000.0
2005-07-11 10:00:00,6.20286,6.20406,6.19509,6.19827,756000000.0
2005-07-11 11:00:00,6.19846,6.20715,6.19478,6.20439,782000000.0
2005-07-11 12:00:00,6.20516,6.20983,6.20186,6.20537,758000000.0
2005-07-11 13:00:00,6.20531,6.21113,6.19924,6.20003,796000000.0
2005-07-11 14:00:00,6.20102,6.20802,6.20009,6.20286,768000000.0
2005-07-11 15:00:00,6.20262,6.20629,6.19741,6.20169,815000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.16993,6.17459,771000000.0
2005-07-11 17:00:00,6.17392,6.17592,6.16317,6.17459,795000000.0
2005-07-11 18:00:00,6.174,6.17725,6.16915,6.1727,802000000.0
2005-07-11 19:00:00,6.1727,6.17401,6.1657,6.16678,817000000.0
2005-07-11 20:00:00,6.16697,6.17058,6.16376,6.16827,802000000.0
2005-07-11 21:00:00,6.16819,6.17509,6.16795,6.17352,786000000.0
2005-07-11 22:00:00,6.17326,6.17522,6.16817,6.16905,792000000.0
2005-07-11 23:00:00,6.16924,6.17313,6.16653,6.16807,822000000.0
2005-07-12 00:00:00,6.16872,6.17442,6.16788,6.1724,780000000.0
2005-07-12 01:00:00,6.17361,6.17956,6.1707,6.1776,787000000.0
2005-07-12 02:00:00,6.17756,6.18025,6.17152,6.17454,823000000.0
2005-07-12 03:00:00,6.17453,6.17636,6.15002,6.15266,798000000.0
2005-07-12 04:00:00,6.15139,6.15451,6.13583,6.1453,768000000.0
2005-07-12 05:00:00,6.14715,6.15023,6.12893,6.12934,829000000.0
2005-07-12 06:00:00,6.12927,6.1344,6.11609,6.12685,829000000.0
2005-07-12 07:00:00,6.12668,6.12941,6.12177,6.1267,800000000.0
2005-07-12 08:00:00,6.12704,6.13509,6.11982,6.12364,778000000.0
2005-07-12 09:00:00,6.12326,6.12817,6.10836,6.11694,855000000.0
2005-07-12 10:00:00,6.11701,6.12057,6.10798,6.11401,756000000.0
2005-07-12 11:00:00,6.11516,6.12413,6.11013,6.12304,782000000.0
2005-07-12 12:00:00,6.12388,6.12592,6.10436,6.12156,758000000.0
2005-07-12 13:00:00,6.12177,6.13135,6.11794,6.12399,796000000.0
2005-07-12 14:00:00,6.12261,6.12967,6.11633,6.1253,768000000.0
2005-07-12 15:00:00,6.12494,6.12532,6.1061,6.10692,815000000.0
2005-07-12 16:00:00,6.10618,6.11407,6.10219,6.1092,771000000.0
2005-07-12 17:00:00,6.1064,6.11376,6.09914,6.10703,795000000.0
2005-07-12 18:00:00,6.10617,6.11093,6.10279,6.10334,802000000.0
2005-07-12 19:00:00,6.10364,6.10522,6.08348,6.08499,817000000.0
2005-07-12 20:00:00,6.08556,6.09073,6.07902,6.09002,802000000.0
2005-07-12 21:00:00,6.09073,6.09126,6.08355,6.0848,786000000.0
2005-07-12 22:00:00,6.08476,6.08654,6.08309,6.08584,792000000.0
2005-07-12 23:00:00,6.08562,6.08835,6.08342,6.087,822000000.0
2005-07-13 00:00:00,6.08706,6.09318,6.08611,6.09168,780000000.0
2005-07-13 01:00:00,6.09179,6.09802,6.08886,6.09731,787000000.0
2005-07-13 02:00:00,6.09775,6.10341,6.09616,6.09901,823000000.0
2005-07-13 03:00:00,6.09884,6.10274,6.09711,6.09997,798000000.0
2005-07-13 04:00:00,6.09925,6.10349,6.09772,6.0995,768000000.0
2005-07-13 05:00:00,6.09931,6.10016,6.09604,6.09667,829000000.0
2005-07-13 06:00:00,6.09669,6.09878,6.09468,6.09782,829000000.0
2005-07-13 07:00:00,6.09774,6.107,6.09743,6.10205,800000000.0
2005-07-13 08:00:00,6.10237,6.1077,6.09786,6.10623,778000000.0
2005-07-13 09:00:00,6.10574,6.11814,6.10472,6.11404,855000000.0
2005-07-13 10:00:00,6.11431,6.11913,6.10854,6.11201,756000000.0
2005-07-13 11:00:00,6.11259,6.1218,6.1097,6.11741,782000000.0
2005-07-13 12:00:00,6.11656,6.11895,6.11217,6.11821,758000000.0
2005-07-13 13:00:00,6.11837,6.12266,6.11351,6.11634,796000000.0
2005-07-13 14:00:00,6.1164,6.13446,6.1138,6.13187,768000000.0
2005-07-13 15:00:00,6.13239,6.15489,6.13239,6.14505,815000000.0
2005-07-13 16:00:00,6.14381,6.16344,6.14279,6.16342,771000000.0
2005-07-13 17:00:00,6.16398,6.17215,6.16186,6.16412,795000000.0
2005-07-13 18:00:00,6.1657,6.1667,6.1595,6.16161,802000000.0
2005-07-13 19:00:00,6.16169,6.16924,6.16103,6.16288,817000000.0
2005-07-13 20:00:00,6.16284,6.17346,6.16053,6.16596,802000000.0
2005-07-13 21:00:00,6.16655,6.17022,6.16314,6.16684,786000000.0
2005-07-13 22:00:00,6.16613,6.16998,6.16111,6.16281,792000000.0
2005-07-13 23:00:00,6.16346,6.16953,6.1616,6.16838,822000000.0
2005-07-14 00:00:00,6.16829,6.1777,6.16573,6.17022,780000000.0
2005-07-14 01:00:00,6.17074,6.17572,6.16608,6.17032,787000000.0
2005-07-14 02:00:00,6.17066,6.17601,6.16915,6.17558,823000000.0
2005-07-14 03:00:00,6.17571,6.179,6.16996,6.17883,798000000.0
2005-07-14 04:00:00,6.17801,6.18122,6.17334,6.17454,768000000.0
2005-07-14 05:00:00,6.1742,6.17685,6.17111,6.17657,829000000.0
2005-07-14 06:00:00,6.17708,6.17791,6.17165,6.17509,829000000.0
2005-07-14 07:00:00,6.17471,6.17942,6.17372,6.17683,800000000.0
2005-07-14 08:00:00,6.17717,6.17772,6.16529,6.16936,778000000.0
2005-07-14 09:00:00,6.17014,6.17243,6.16529,6.1692,855000000.0
2005-07-14 10:00:00,6.1697,6.17121,6.15981,6.16843,756000000.0
2005-07-14 11:00:00,6.16772,6.16837,6.16153,6.16505,782000000.0
2005-07-14 12:00:00,6.16553,6.17521,6.1641,6.17389,758000000.0
2005-07-14 13:00:00,6.17365,6.17422,6.16646,6.17,796000000.0
2005-07-14 14:00:00,6.16964,6.17831,6.15104,6.15104,768000000.0
2005-07-14 15:00:00,6.14983,6.16036,6.14848,6.1507,815000000.0
2005-07-14 16:00:00,6.1507,6.15931,6.1445,6.15554,771000000.0
2005-07-14 17:00:00,6.15705,6.1744,6.1548,6.16435,795000000.0
2005-07-14 18:00:00,6.16235,6.17008,6.16172,6.16216,802000000.0
2005-07-14 19:00:00,6.16259,6.16835,6.16084,6.16503,817000000.0
2005-07-14 20:00:00,6.16587,6.16728,6.15992,6.16324,802000000.0
2005-07-14 21:00:00,6.16308,6.16855,6.16071,6.16731,786000000.0
2005-07-14 22:00:00,6.16682,6.16958,6.16549,6.16688,792000000.0
2005-07-14 23:00:00,6.16674,6.16906,6.16534,6.16596,822000000.0
2005-07-15 00:00:00,6.1662,6.16809,6.16235,6.1632,780000000.0
2005-07-15 01:00:00,6.16206,6.16445,6.15905,6.16075,787000000.0
2005-07-15 02:00:00,6.15988,6.16482,6.15065,6.15293,823000000.0
2005-07-15 03:00:00,6.15278,6.16357,6.15251,6.16357,798000000.0
2005-07-15 04:00:00,6.16319,6.16331,6.1579,6.16318,768000000.0
2005-07-15 05:00:00,6.16324,6.16357,6.15845,6.15947,829000000.0
2005-07-15 06:00:00,6.1599,6.16208,6.15435,6.15809,829000000.0
2005-07-15 07:00:00,6.1583,6.16013,6.15227,6.15284,800000000.0
2005-07-15 08:00:00,6.15291,6.15321,6.13872,6.14064,778000000.0
2005-07-15 09:00:00,6.1414,6.1487,6.13938,6.14291,855000000.0
2005-07-15 10:00:00,6.14306,6.1549,6.13968,6.1546,756000000.0
2005-07-15 11:00:00,6.15395,6.16216,6.14993,6.16052,782000000.0
2005-07-15 12:00:00,6.16029,6.16774,6.15668,6.16428,758000000.0
2005-07-15 13:00:00,6.16509,6.16961,6.16063,6.16764,796000000.0
2005-07-15 14:00:00,6.16847,6.19608,6.16586,6.18807,768000000.0
2005-07-15 15:00:00,6.18853,6.19918,6.18695,6.18855,815000000.0
2005-07-15 16:00:00,6.18965,6.1947,6.18035,6.18877,771000000.0
2005-07-15 17:00:00,6.18715,6.19429,6.18445,6.19429,795000000.0
2005-07-15 18:00:00,6.19448,6.19505,6.17847,6.18026,802000000.0
2005-07-15 19:00:00,6.18074,6.187,6.17963,6.18136,817000000.0
2005-07-15 20:00:00,6.18174,6.18882,6.17963,6.1883,802000000.0
2005-07-15 21:00:00,6.18804,6.19018,6.1863,6.18907,786000000.0
2005-07-15 22:00:00,6.18717,6.19326,6.18695,6.19326,792000000.0
2005-07-18 02:00:00,6.18724,6.1889,6.18121,6.18493,823000000.0
2005-07-18 03:00:00,6.18466,6.18872,6.18194,6.18693,798000000.0
2005-07-18 04:00:00,6.18706,6.18783,6.18224,6.18402,768000000.0
2005-07-18 05:00:00,6.18439,6.18954,6.1829,6.1866,829000000.0
2005-07-18 06:00:00,6.18637,6.18774,6.18381,6.18719,829000000.0
2005-07-18 07:00:00,6.1872,6.18761,6.18152,6.18249,800000000.0
2005-07-18 08:00:00,6.1827,6.18553,6.16888,6.17392,778000000.0
2005-07-18 09:00:00,6.17347,6.17684,6.16883,6.17395,855000000.0
2005-07-18 10:00:00,6.17561,6.18069,6.16821,6.1739,756000000.0
2005-07-18 11:00:00,6.17353,6.17848,6.17119,6.17553,782000000.0
2005-07-18 12:00:00,6.17453,6.18401,6.1719,6.18099,758000000.0
2005-07-18 13:00:00,6.18344,6.18611,6.17494,6.18097,796000000.0
2005-07-18 14:00:00,6.18088,6.18763,6.17926,6.18673,768000000.0
2005-07-18 15:00:00,6.18719,6.18861,6.17454,6.18238,815000000.0
2005-07-18 16:00:00,6.18162,6.18507,6.17433,6.18166,771000000.0
2005-07-18 17:00:00,6.18213,6.18246,6.16605,6.1714,795000000.0
2005-07-18 18:00:00,6.17136,6.17806,6.17004,6.17479,802000000.0
2005-07-18 19:00:00,6.17531,6.18401,6.17462,6.18119,817000000.0
2005-07-18 20:00:00,6.18165,6.18707,6.17766,6.18469,802000000.0
2005-07-18 21:00:00,6.18436,6.18748,6.18223,6.18533,786000000.0
2005-07-18 22:00:00,6.18603,6.18652,6.18085,6.18591,792000000.0
2005-07-18 23:00:00,6.18575,6.18688,6.18209,6.18622,822000000.0
2005-07-19 00:00:00,6.1869,6.18701,6.18248,6.18459,780000000.0
2005-07-19 01:00:00,6.1846,6.1865,6.17795,6.18106,787000000.0
2005-07-19 02:00:00,6.18122,6.18775,6.179,6.18489,823000000.0
2005-07-19 03:00:00,6.18495,6.18956,6.18408,6.18677,798000000.0
2005-07-19 04:00:00,6.1868,6.18858,6.18499,6.1859,768000000.0
2005-07-19 05:00:00,6.18639,6.18792,6.18048,6.18651,829000000.0
2005-07-19 06:00:00,6.18697,6.19943,6.1862,6.19733,829000000.0
2005-07-19 07:00:00,6.19794,6.21141,6.19666,6.20729,800000000.0
2005-07-19 08:00:00,6.20712,6.21357,6.2001,6.21176,778000000.0
2005-07-19 09:00:00,6.21189,6.22414,6.21037,6.21598,855000000.0
2005-07-19 10:00:00,6.21696,6.22048,6.21127,6.21691,756000000.0
2005-07-19 11:00:00,6.21638,6.22,6.20937,6.21946,782000000.0
2005-07-19 12:00:00,6.21906,6.22763,6.21271,6.22539,758000000.0
2005-07-19 13:00:00,6.22559,6.23189,6.22155,6.2309,796000000.0
2005-07-19 14:00:00,6.23018,6.23603,6.22243,6.23505,768000000.0
2005-07-19 15:00:00,6.23503,6.23509,6.22358,6.22521,815000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.21039,6.21535,771000000.0
2005-07-19 17:00:00,6.21672,6.22311,6.20935,6.21132,795000000.0
2005-07-19 18:00:00,6.21148,6.21311,6.19419,6.19962,802000000.0
2005-07-19 19:00:00,6.19993,6.20178,6.19077,6.19183,817000000.0
2005-07-19 20:00:00,6.19302,6.19506,6.18765,6.19135,802000000.0
2005-07-19 21:00:00,6.19113,6.19618,6.18809,6.19237,786000000.0
2005-07-19 22:00:00,6.19273,6.19701,6.19147,6.19619,792000000.0
2005-07-19 23:00:00,6.1959,6.19853,6.19286,6.19757,822000000.0
2005-07-20 00:00:00,6.19785,6.20341,6.19728,6.19789,780000000.0
2005-07-20 01:00:00,6.1982,6.2016,6.1943,6.19753,787000000.0
2005-07-20 02:00:00,6.19704,6.19799,6.1819,6.18461,823000000.0
2005-07-20 03:00:00,6.18456,6.18622,6.16395,6.17045,798000000.0
2005-07-20 04:00:00,6.17,6.17512,6.16579,6.17214,768000000.0
2005-07-20 05:00:00,6.17197,6.17387,6.16856,6.17065,829000000.0
2005-07-20 06:00:00,6.16973,6.17394,6.16588,6.17022,829000000.0
2005-07-20 07:00:00,6.17005,6.17614,6.16902,6.17448,800000000.0
2005-07-20 08:00:00,6.17572,6.18422,6.17508,6.1796,778000000.0
2005-07-20 09:00:00,6.17954,6.18258,6.17673,6.18022,855000000.0
2005-07-20 10:00:00,6.17904,6.1804,6.166,6.17675,756000000.0
2005-07-20 11:00:00,6.1757,6.17793,6.16538,6.1698,782000000.0
2005-07-20 12:00:00,6.16956,6.17372,6.16671,6.17231,758000000.0
2005-07-20 13:00:00,6.17316,6.18022,6.16747,6.17731,796000000.0
2005-07-20 14:00:00,6.1743,6.18156,6.1743,6.17766,768000000.0
2005-07-20 15:00:00,6.17851,6.18244,6.17378,6.17602,815000000.0
2005-07-20 16:00:00,6.17607,6.17624,6.17571,6.17573,771000000.0
2005-07-20 17:00:00,6.176,6.17639,6.17569,6.17619,795000000.0
2005-07-20 18:00:00,6.17605,6.19364,6.17593,6.18802,802000000.0
2005-07-20 19:00:00,6.18803,6.18907,6.15059,6.15408,817000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.11895,6.13344,802000000.0
2005-07-20 21:00:00,6.13327,6.13852,6.12742,6.13708,786000000.0
2005-07-20 22:00:00,6.13754,6.14472,6.13571,6.14255,792000000.0
2005-07-20 23:00:00,6.14311,6.14337,6.13394,6.13394,822000000.0
2005-07-21 00:00:00,6.13413,6.13655,6.12757,6.13324,780000000.0
2005-07-21 01:00:00,6.13393,6.14135,6.13229,6.1406,787000000.0
2005-07-21 02:00:00,6.1396,6.14106,6.11866,6.12293,823000000.0
2005-07-21 03:00:00,6.12128,6.12326,6.11208,6.12076,798000000.0
2005-07-21 04:00:00,6.1206,6.13576,6.12009,6.13426,768000000.0
2005-07-21 05:00:00,6.13374,6.13712,6.12897,6.1295,829000000.0
2005-07-21 06:00:00,6.13012,6.13232,6.12669,6.12849,829000000.0
2005-07-21 07:00:00,6.12783,6.13748,6.12587,6.13595,800000000.0
2005-07-21 08:00:00,6.13574,6.14414,6.12664,6.12763,778000000.0
2005-07-21 09:00:00,6.12699,6.13581,6.12049,6.12986,855000000.0
2005-07-21 10:00:00,6.12997,6.13178,6.12242,6.12873,756000000.0
2005-07-21 11:00:00,6.12886,6.13623,6.12717,6.1308,782000000.0
2005-07-21 12:00:00,6.13093,6.14285,6.12854,6.14011,758000000.0
2005-07-21 13:00:00,6.14023,6.14089,6.08896,6.10572,796000000.0
2005-07-21 14:00:00,6.10482,6.12789,6.10457,6.11265,768000000.0
2005-07-21 15:00:00,6.11197,6.14078,6.10964,6.13838,815000000.0
2005-07-21 16:00:00,6.13788,6.16072,6.12819,6.1531,771000000.0
2005-07-21 17:00:00,6.15247,6.16312,6.14881,6.15763,795000000.0
2005-07-21 18:00:00,6.15713,6.15781,6.12613,6.1321,802000000.0
2005-07-21 19:00:00,6.12967,6.13112,6.10622,6.10889,817000000.0
2005-07-21 20:00:00,6.10985,6.13022,6.10299,6.12678,802000000.0
2005-07-21 21:00:00,6.12723,6.13519,6.12253,6.12479,786000000.0
2005-07-21 22:00:00,6.12412,6.12973,6.1224,6.12801,792000000.0
2005-07-21 23:00:00,6.12693,6.13125,6.12305,6.12993,822000000.0
2005-07-22 00:00:00,6.13018,6.13907,6.12691,6.13332,780000000.0
2005-07-22 01:00:00,6.13369,6.13893,6.12663,6.13311,787000000.0
2005-07-22 02:00:00,6.13181,6.14115,6.12833,6.13773,823000000.0
2005-07-22 03:00:00,6.1387,6.1415,6.12332,6.12557,798000000.0
2005-07-22 04:00:00,6.1255,6.13113,6.11816,6.12543,768000000.0
2005-07-22 05:00:00,6.12664,6.12912,6.12333,6.12336,829000000.0
2005-07-22 06:00:00,6.12329,6.1294,6.12329,6.12538,829000000.0
2005-07-22 07:00:00,6.12522,6.13067,6.12332,6.12557,800000000.0
2005-07-22 08:00:00,6.12496,6.12762,6.11611,6.12207,778000000.0
2005-07-22 09:00:00,6.12172,6.12593,6.11626,6.12306,855000000.0
2005-07-22 10:00:00,6.1235,6.12558,6.11626,6.12049,756000000.0
2005-07-22 11:00:00,6.12003,6.12623,6.11763,6.12029,782000000.0
2005-07-22 12:00:00,6.12067,6.13634,6.11889,6.13633,758000000.0
2005-07-22 13:00:00,6.13602,6.13654,6.12799,6.13429,796000000.0
2005-07-22 14:00:00,6.13427,6.14229,6.13221,6.13997,768000000.0
2005-07-22 15:00:00,6.14008,6.15411,6.13084,6.14965,815000000.0
2005-07-22 16:00:00,6.14895,6.15711,6.14186,6.15451,771000000.0
2005-07-22 17:00:00,6.1531,6.1765,6.1472,6.17575,795000000.0
2005-07-22 18:00:00,6.17621,6.1827,6.17008,6.1778,802000000.0
2005-07-22 19:00:00,6.17733,6.17951,6.16975,6.17421,817000000.0
2005-07-22 20:00:00,6.17433,6.17976,6.17101,6.17976,802000000.0
2005-07-22 21:00:00,6.18037,6.18253,6.17727,6.1809,786000000.0
2005-07-22 22:00:00,6.18089,6.18411,6.17889,6.17939,792000000.0
2005-07-25 02:00:00,6.18034,6.18949,6.1798,6.1841,823000000.0
2005-07-25 03:00:00,6.18353,6.1883,6.18173,6.18474,798000000.0
2005-07-25 04:00:00,6.18531,6.19197,6.18298,6.18578,768000000.0
2005-07-25 05:00:00,6.18556,6.18675,6.17878,6.18397,829000000.0
2005-07-25 06:00:00,6.18393,6.18746,6.18138,6.18479,829000000.0
2005-07-25 07:00:00,6.18407,6.18697,6.18137,6.18274,800000000.0
2005-07-25 08:00:00,6.18201,6.19502,6.18163,6.18793,778000000.0
2005-07-25 09:00:00,6.18796,6.19772,6.18601,6.19028,855000000.0
2005-07-25 10:00:00,6.1911,6.19378,6.17415,6.17729,756000000.0
2005-07-25 11:00:00,6.17758,6.17935,6.16981,6.17258,782000000.0
2005-07-25 12:00:00,6.17329,6.18275,6.17298,6.17856,758000000.0
2005-07-25 13:00:00,6.17859,6.17859,6.16976,6.17511,796000000.0
2005-07-25 14:00:00,6.17526,6.18146,6.17107,6.17368,768000000.0
2005-07-25 15:00:00,6.1739,6.17782,6.16591,6.17506,815000000.0
2005-07-25 16:00:00,6.1759,6.17943,6.16833,6.1763,771000000.0
2005-07-25 17:00:00,6.17764,6.19099,6.17703,6.18481,795000000.0
2005-07-25 18:00:00,6.18352,6.18519,6.17682,6.18261,802000000.0
2005-07-25 19:00:00,6.18304,6.18701,6.17724,6.18504,817000000.0
2005-07-25 20:00:00,6.18506,6.18751,6.1798,6.18156,802000000.0
2005-07-25 21:00:00,6.18138,6.18329,6.17281,6.17472,786000000.0
2005-07-25 22:00:00,6.1746,6.18242,6.17391,6.18029,792000000.0
2005-07-25 23:00:00,6.17999,6.18275,6.17497,6.17625,822000000.0
2005-07-26 00:00:00,6.17607,6.18309,6.17485,6.17844,780000000.0
2005-07-26 01:00:00,6.17945,6.1879,6.17781,6.18563,787000000.0
2005-07-26 02:00:00,6.18697,6.19087,6.18528,6.18977,823000000.0
2005-07-26 03:00:00,6.19065,6.19508,6.18584,6.19449,798000000.0
2005-07-26 04:00:00,6.1941,6.19854,6.19045,6.19229,768000000.0
2005-07-26 05:00:00,6.19201,6.19588,6.19104,6.19287,829000000.0
2005-07-26 06:00:00,6.19327,6.19381,6.18637,6.18762,829000000.0
2005-07-26 07:00:00,6.18754,6.1919,6.18428,6.19061,800000000.0
2005-07-26 08:00:00,6.18989,6.19213,6.17913,6.18486,778000000.0
2005-07-26 09:00:00,6.18583,6.19044,6.18354,6.18596,855000000.0
2005-07-26 10:00:00,6.18459,6.20647,6.18065,6.20335,756000000.0
2005-07-26 11:00:00,6.20395,6.21226,6.20279,6.2071,782000000.0
2005-07-26 12:00:00,6.20738,6.21563,6.20499,6.207,758000000.0
2005-07-26 13:00:00,6.2074,6.21481,6.20559,6.20948,796000000.0
2005-07-26 14:00:00,6.20946,6.22083,6.20849,6.2162,768000000.0
2005-07-26 15:00:00,6.21687,6.22037,6.20752,6.2185,815000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.1926,6.2001,771000000.0
2005-07-26 17:00:00,6.20036,6.21408,6.19261,6.21272,795000000.0
2005-07-26 18:00:00,6.21259,6.21328,6.19523,6.1979,802000000.0
2005-07-26 19:00:00,6.19819,6.20166,6.1939,6.19805,817000000.0
2005-07-26 20:00:00,6.1994,6.20283,6.1953,6.19912,802000000.0
2005-07-26 21:00:00,6.19895,6.20764,6.19622,6.20403,786000000.0
2005-07-26 22:00:00,6.20337,6.2067,6.20063,6.20376,792000000.0
2005-07-26 23:00:00,6.20532,6.20664,6.19836,6.19991,822000000.0
2005-07-27 00:00:00,6.20004,6.20599,6.19869,6.20359,780000000.0
2005-07-27 01:00:00,6.20392,6.20785,6.20062,6.20237,787000000.0
2005-07-27 02:00:00,6.20259,6.20323,6.19672,6.20174,823000000.0
2005-07-27 03:00:00,6.20134,6.20537,6.19765,6.20156,798000000.0
2005-07-27 04:00:00,6.20135,6.20797,6.19896,6.20637,768000000.0
2005-07-27 05:00:00,6.20647,6.20753,6.20297,6.20333,829000000.0
2005-07-27 06:00:00,6.20342,6.21125,6.20342,6.20556,829000000.0
2005-07-27 07:00:00,6.20663,6.21141,6.20521,6.21096,800000000.0
2005-07-27 08:00:00,6.21105,6.21812,6.20813,6.21497,778000000.0
2005-07-27 09:00:00,6.21564,6.22309,6.21169,6.22017,855000000.0
2005-07-27 10:00:00,6.22004,6.22079,6.20647,6.2095,756000000.0
2005-07-27 11:00:00,6.20997,6.21939,6.20885,6.21113,782000000.0
2005-07-27 12:00:00,6.21155,6.2164,6.2109,6.21565,758000000.0
2005-07-27 13:00:00,6.21571,6.2174,6.21018,6.21646,796000000.0
2005-07-27 14:00:00,6.21659,6.22971,6.19594,6.20112,768000000.0
2005-07-27 15:00:00,6.2006,6.20154,6.18699,6.19895,815000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.18427,6.19149,771000000.0
2005-07-27 17:00:00,6.1921,6.19334,6.18285,6.18812,795000000.0
2005-07-27 18:00:00,6.18712,6.19,6.18033,6.18439,802000000.0
2005-07-27 19:00:00,6.18432,6.18784,6.17344,6.17653,817000000.0
2005-07-27 20:00:00,6.17674,6.17717,6.16763,6.17076,802000000.0
2005-07-27 21:00:00,6.1722,6.17512,6.17013,6.1727,786000000.0
2005-07-27 22:00:00,6.17296,6.17897,6.17166,6.17654,792000000.0
2005-07-27 23:00:00,6.17746,6.18064,6.17332,6.17918,822000000.0
2005-07-28 00:00:00,6.17947,6.17973,6.17291,6.17892,780000000.0
2005-07-28 01:00:00,6.17894,6.18049,6.17382,6.17547,787000000.0
2005-07-28 02:00:00,6.17529,6.17752,6.16757,6.17718,823000000.0
2005-07-28 03:00:00,6.17605,6.17861,6.17087,6.1763,798000000.0
2005-07-28 04:00:00,6.17594,6.1804,6.17366,6.17932,768000000.0
2005-07-28 05:00:00,6.17922,6.18001,6.17314,6.17348,829000000.0
2005-07-28 06:00:00,6.17448,6.17763,6.17255,6.17581,829000000.0
2005-07-28 07:00:00,6.17571,6.18012,6.17252,6.17878,800000000.0
2005-07-28 08:00:00,6.17962,6.18631,6.17642,6.18292,778000000.0
2005-07-28 09:00:00,6.18288,6.19265,6.18155,6.18752,855000000.0
2005-07-28 10:00:00,6.18733,6.1892,6.17925,6.17964,756000000.0
2005-07-28 11:00:00,6.17927,6.18566,6.17325,6.18345,782000000.0
2005-07-28 12:00:00,6.18222,6.18796,6.17082,6.17082,758000000.0
2005-07-28 13:00:00,6.1708,6.17175,6.15613,6.15855,796000000.0
2005-07-28 14:00:00,6.1596,6.16753,6.15654,6.16475,768000000.0
2005-07-28 15:00:00,6.16483,6.17219,6.15594,6.17219,815000000.0
2005-07-28 16:00:00,6.17243,6.1831,6.16722,6.16722,771000000.0
2005-07-28 17:00:00,6.16891,6.17117,6.14489,6.14931,795000000.0
2005-07-28 18:00:00,6.148,6.14841,6.13404,6.14123,802000000.0
2005-07-28 19:00:00,6.14157,6.14527,6.13516,6.14007,817000000.0
2005-07-28 20:00:00,6.14112,6.14673,6.13634,6.14241,802000000.0
2005-07-28 21:00:00,6.14193,6.1437,6.13843,6.14069,786000000.0
2005-07-28 22:00:00,6.14078,6.14311,6.13754,6.13927,792000000.0
2005-07-28 23:00:00,6.14004,6.14621,6.13951,6.14598,822000000.0
2005-07-29 00:00:00,6.14619,6.14649,6.142,6.14367,780000000.0
2005-07-29 01:00:00,6.14367,6.14667,6.14211,6.14376,787000000.0
2005-07-29 02:00:00,6.14466,6.14597,6.13812,6.14132,823000000.0
2005-07-29 03:00:00,6.14066,6.14298,6.13757,6.14149,798000000.0
2005-07-29 04:00:00,6.14247,6.14507,6.13943,6.14233,768000000.0
2005-07-29 05:00:00,6.14281,6.14756,6.13994,6.14536,829000000.0
2005-07-29 06:00:00,6.14568,6.14829,6.14431,6.147,829000000.0
2005-07-29 07:00:00,6.14719,6.14961,6.14373,6.14505,800000000.0
2005-07-29 08:00:00,6.14512,6.15169,6.14314,6.14691,778000000.0
2005-07-29 09:00:00,6.14655,6.15402,6.1435,6.15219,855000000.0
2005-07-29 10:00:00,6.15189,6.16736,6.15145,6.16102,756000000.0
2005-07-29 11:00:00,6.16132,6.17113,6.16034,6.16335,782000000.0
2005-07-29 12:00:00,6.16416,6.16788,6.15589,6.16275,758000000.0
2005-07-29 13:00:00,6.16288,6.16309,6.15252,6.15987,796000000.0
2005-07-29 14:00:00,6.15971,6.16482,6.13759,6.1433,768000000.0
2005-07-29 15:00:00,6.14374,6.14828,6.13615,6.14207,815000000.0
2005-07-29 16:00:00,6.14371,6.15171,6.12765,6.13272,771000000.0
2005-07-29 17:00:00,6.13393,6.1572,6.13393,6.1445,795000000.0
2005-07-29 18:00:00,6.1447,6.1499,6.14221,6.14417,802000000.0
2005-07-29 19:00:00,6.14458,6.14582,6.13887,6.14409,817000000.0
2005-07-29 20:00:00,6.14418,6.14925,6.14228,6.14662,802000000.0
2005-07-29 21:00:00,6.14658,6.1497,6.14451,6.14802,786000000.0
2005-07-29 22:00:00,6.14798,6.14968,6.14546,6.14924,792000000.0
2005-08-01 02:00:00,6.14815,6.14837,6.1396,6.14138,823000000.0
2005-08-01 03:00:00,6.14118,6.14133,6.13269,6.13283,798000000.0
2005-08-01 04:00:00,6.13264,6.1347,6.11781,6.1211,768000000.0
2005-08-01 05:00:00,6.12173,6.12259,6.11671,6.11821,829000000.0
2005-08-01 06:00:00,6.11832,6.12015,6.11519,6.11636,829000000.0
2005-08-01 07:00:00,6.11629,6.12213,6.11593,6.12002,800000000.0
2005-08-01 08:00:00,6.11976,6.12662,6.11647,6.11862,778000000.0
2005-08-01 09:00:00,6.11829,6.12433,6.11311,6.11729,855000000.0
2005-08-01 10:00:00,6.11749,6.11749,6.09798,6.09971,756000000.0
2005-08-01 11:00:00,6.09983,6.10496,6.09847,6.10293,782000000.0
2005-08-01 12:00:00,6.10309,6.10611,6.09109,6.09397,758000000.0
2005-08-01 13:00:00,6.095,6.10088,6.09009,6.10084,796000000.0
2005-08-01 14:00:00,6.10194,6.10194,6.08605,6.09177,768000000.0
2005-08-01 15:00:00,6.09172,6.09882,6.09106,6.09754,815000000.0
2005-08-01 16:00:00,6.09766,6.10955,6.08517,6.10531,771000000.0
2005-08-01 17:00:00,6.10545,6.11665,6.10317,6.10983,795000000.0
2005-08-01 18:00:00,6.11004,6.11162,6.10108,6.10578,802000000.0
2005-08-01 19:00:00,6.10575,6.10811,6.10257,6.10651,817000000.0
2005-08-01 20:00:00,6.10589,6.11234,6.10424,6.11042,802000000.0
2005-08-01 21:00:00,6.11082,6.11751,6.1108,6.11576,786000000.0
2005-08-01 22:00:00,6.11665,6.12006,6.11437,6.11937,792000000.0
2005-08-01 23:00:00,6.1197,6.12298,6.11874,6.1222,822000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.11457,6.11795,780000000.0
2005-08-02 01:00:00,6.11767,6.11987,6.11071,6.11295,787000000.0
2005-08-02 02:00:00,6.11322,6.11534,6.10789,6.11049,823000000.0
2005-08-02 03:00:00,6.11049,6.11222,6.09745,6.09933,798000000.0
2005-08-02 04:00:00,6.0994,6.10726,6.09748,6.10555,768000000.0
2005-08-02 05:00:00,6.10665,6.10808,6.09866,6.09921,829000000.0
2005-08-02 06:00:00,6.09931,6.10548,6.09471,6.10034,829000000.0
2005-08-02 07:00:00,6.09967,6.10553,6.09468,6.10214,800000000.0
2005-08-02 08:00:00,6.10165,6.10851,6.10051,6.10658,778000000.0
2005-08-02 09:00:00,6.10607,6.11465,6.09085,6.09608,855000000.0
2005-08-02 10:00:00,6.09442,6.09978,6.08937,6.09442,756000000.0
2005-08-02 11:00:00,6.09366,6.10293,6.09269,6.09973,782000000.0
2005-08-02 12:00:00,6.10016,6.1013,6.09469,6.09833,758000000.0
2005-08-02 13:00:00,6.09843,6.10094,6.09413,6.09775,796000000.0
2005-08-02 14:00:00,6.09787,6.10561,6.08378,6.09438,768000000.0
2005-08-02 15:00:00,6.09294,6.10323,6.09294,6.10029,815000000.0
2005-08-02 16:00:00,6.1007,6.11245,6.1002,6.10437,771000000.0
2005-08-02 17:00:00,6.10448,6.10799,6.10113,6.10553,795000000.0
2005-08-02 18:00:00,6.10463,6.11314,6.10463,6.11027,802000000.0
2005-08-02 19:00:00,6.11025,6.11419,6.1065,6.10965,817000000.0
2005-08-02 20:00:00,6.11023,6.11436,6.10889,6.1111,802000000.0
2005-08-02 21:00:00,6.11202,6.11281,6.1083,6.11087,786000000.0
2005-08-02 22:00:00,6.11189,6.11456,6.10976,6.11291,792000000.0
2005-08-02 23:00:00,6.11224,6.11531,6.10834,6.11116,822000000.0
2005-08-03 00:00:00,6.11117,6.11532,6.10986,6.11214,780000000.0
2005-08-03 01:00:00,6.11348,6.11549,6.10971,6.1124,787000000.0
2005-08-03 02:00:00,6.11272,6.12676,6.11089,6.12676,823000000.0
2005-08-03 03:00:00,6.12636,6.13347,6.12268,6.13165,798000000.0
2005-08-03 04:00:00,6.13201,6.13445,6.12352,6.12591,768000000.0
2005-08-03 05:00:00,6.12604,6.1289,6.12385,6.12806,829000000.0
2005-08-03 06:00:00,6.12815,6.13028,6.12506,6.12766,829000000.0
2005-08-03 07:00:00,6.12772,6.12966,6.12382,6.12585,800000000.0
2005-08-03 08:00:00,6.12571,6.1269,6.10662,6.10662,778000000.0
2005-08-03 09:00:00,6.10761,6.11111,6.10239,6.10412,855000000.0
2005-08-03 10:00:00,6.10382,6.10536,6.08621,6.08786,756000000.0
2005-08-03 11:00:00,6.08594,6.08737,6.05033,6.05471,782000000.0
2005-08-03 12:00:00,6.05527,6.05753,6.04893,6.05753,758000000.0
2005-08-03 13:00:00,6.05671,6.0604,6.05419,6.05426,796000000.0
2005-08-03 14:00:00,6.05543,6.05674,6.04677,6.05451,768000000.0
2005-08-03 15:00:00,6.05476,6.05934,6.05152,6.05554,815000000.0
2005-08-03 16:00:00,6.05552,6.05699,6.04654,6.05163,771000000.0
2005-08-03 17:00:00,6.05203,6.05489,6.03977,6.04186,795000000.0
2005-08-03 18:00:00,6.04207,6.04733,6.03747,6.04643,802000000.0
2005-08-03 19:00:00,6.04655,6.04827,6.04029,6.0429,817000000.0
2005-08-03 20:00:00,6.04277,6.04456,6.0373,6.04164,802000000.0
2005-08-03 21:00:00,6.04192,6.0447,6.03949,6.04146,786000000.0
2005-08-03 22:00:00,6.04151,6.04486,6.04011,6.04071,792000000.0
2005-08-03 23:00:00,6.04185,6.04495,6.03756,6.04311,822000000.0
2005-08-04 00:00:00,6.04369,6.04691,6.04132,6.04495,780000000.0
2005-08-04 01:00:00,6.04463,6.04627,6.03976,6.04468,787000000.0
2005-08-04 02:00:00,6.0448,6.0494,6.0439,6.04595,823000000.0
2005-08-04 03:00:00,6.04521,6.04534,6.02029,6.03659,798000000.0
2005-08-04 04:00:00,6.03657,6.05005,6.03615,6.04457,768000000.0
2005-08-04 05:00:00,6.04445,6.04672,6.04083,6.04568,829000000.0
2005-08-04 06:00:00,6.04546,6.04912,6.04365,6.04653,829000000.0
2005-08-04 07:00:00,6.04656,6.04734,6.0397,6.04161,800000000.0
2005-08-04 08:00:00,6.04244,6.04872,6.03842,6.04048,778000000.0
2005-08-04 09:00:00,6.04142,6.05732,6.03858,6.05087,855000000.0
2005-08-04 10:00:00,6.05117,6.05823,6.04713,6.05159,756000000.0
2005-08-04 11:00:00,6.05121,6.059,6.05003,6.05033,782000000.0
2005-08-04 12:00:00,6.05011,6.05213,6.03537,6.04454,758000000.0
2005-08-04 13:00:00,6.04511,6.04858,6.04156,6.04733,796000000.0
2005-08-04 14:00:00,6.04781,6.0557,6.04564,6.04604,768000000.0
2005-08-04 15:00:00,6.04577,6.04865,6.03903,6.04041,815000000.0
2005-08-04 16:00:00,6.03968,6.04235,6.02436,6.02611,771000000.0
2005-08-04 17:00:00,6.02614,6.02668,6.00971,6.01942,795000000.0
2005-08-04 18:00:00,6.02028,6.02153,6.01304,6.01593,802000000.0
2005-08-04 19:00:00,6.01704,6.02485,6.01463,6.02254,817000000.0
2005-08-04 20:00:00,6.02219,6.02553,6.01583,6.02161,802000000.0
2005-08-04 21:00:00,6.02075,6.02303,6.01668,6.02089,786000000.0
2005-08-04 22:00:00,6.02104,6.02247,6.01632,6.01716,792000000.0
2005-08-04 23:00:00,6.01893,6.02034,6.01464,6.01834,822000000.0
2005-08-05 00:00:00,6.01838,6.01984,6.01466,6.01858,780000000.0
2005-08-05 01:00:00,6.01849,6.02156,6.01616,6.01719,787000000.0
2005-08-05 02:00:00,6.01754,6.02314,6.01276,6.0225,823000000.0
2005-08-05 03:00:00,6.02265,6.02513,6.0186,6.01941,798000000.0
2005-08-05 04:00:00,6.01917,6.02593,6.01659,6.0237,768000000.0
2005-08-05 05:00:00,6.02396,6.03061,6.02148,6.02962,829000000.0
2005-08-05 06:00:00,6.03116,6.03285,6.02649,6.03152,829000000.0
2005-08-05 07:00:00,6.03111,6.03264,6.02216,6.02419,800000000.0
2005-08-05 08:00:00,6.02399,6.03006,6.01851,6.02185,778000000.0
2005-08-05 09:00:00,6.02179,6.0267,6.01314,6.01806,855000000.0
2005-08-05 10:00:00,6.01941,6.02321,6.01327,6.01981,756000000.0
2005-08-05 11:00:00,6.01998,6.02867,6.01935,6.0244,782000000.0
2005-08-05 12:00:00,6.02451,6.03078,6.02164,6.03017,758000000.0
2005-08-05 13:00:00,6.03083,6.03154,6.0162,6.02068,796000000.0
2005-08-05 14:00:00,6.01933,6.04173,6.01392,6.03697,768000000.0
2005-08-05 15:00:00,6.03685,6.05177,6.02755,6.04168,815000000.0
2005-08-05 16:00:00,6.04131,6.0426,6.03196,6.04192,771000000.0
2005-08-05 17:00:00,6.04182,6.05235,6.0371,6.04629,795000000.0
2005-08-05 18:00:00,6.0471,6.05395,6.04551,6.04652,802000000.0
2005-08-05 19:00:00,6.04594,6.05024,6.0387,6.04355,817000000.0
2005-08-05 20:00:00,6.04291,6.04505,6.03473,6.03665,802000000.0
2005-08-05 21:00:00,6.03645,6.03955,6.03317,6.03486,786000000.0
2005-08-05 22:00:00,6.03487,6.0356,6.03046,6.0322,792000000.0
2005-08-08 02:00:00,6.04347,6.04375,6.036,6.03784,823000000.0
2005-08-08 03:00:00,6.03769,6.04499,6.03579,6.04158,798000000.0
2005-08-08 04:00:00,6.04213,6.04386,6.03885,6.04174,768000000.0
2005-08-08 05:00:00,6.04192,6.04411,6.03904,6.04163,829000000.0
2005-08-08 06:00:00,6.043,6.04533,6.0348,6.04296,829000000.0
2005-08-08 07:00:00,6.04356,6.05207,6.04156,6.04605,800000000.0
2005-08-08 08:00:00,6.04556,6.0493,6.04253,6.04434,778000000.0
2005-08-08 09:00:00,6.0438,6.04454,6.02258,6.02636,855000000.0
2005-08-08 10:00:00,6.02679,6.03156,6.02351,6.02634,756000000.0
2005-08-08 11:00:00,6.02634,6.02689,6.0159,6.01817,782000000.0
2005-08-08 12:00:00,6.0186,6.02579,6.01615,6.02557,758000000.0
2005-08-08 13:00:00,6.02544,6.02918,6.01797,6.02199,796000000.0
2005-08-08 14:00:00,6.02151,6.02646,6.02093,6.02434,768000000.0
2005-08-08 15:00:00,6.02378,6.02781,6.0215,6.02645,815000000.0
2005-08-08 16:00:00,6.02442,6.02998,6.02196,6.02777,771000000.0
2005-08-08 17:00:00,6.02766,6.0336,6.02569,6.03035,795000000.0
2005-08-08 18:00:00,6.03051,6.03295,6.02804,6.03062,802000000.0
2005-08-08 19:00:00,6.03071,6.03343,6.02647,6.03006,817000000.0
2005-08-08 20:00:00,6.02953,6.03251,6.02736,6.02964,802000000.0
2005-08-08 21:00:00,6.0294,6.03681,6.02864,6.0347,786000000.0
2005-08-08 22:00:00,6.03385,6.03677,6.03305,6.03473,792000000.0
2005-08-08 23:00:00,6.03563,6.03715,6.0337,6.03684,822000000.0
2005-08-09 00:00:00,6.0373,6.0375,6.03269,6.03462,780000000.0
2005-08-09 01:00:00,6.03437,6.03612,6.0248,6.0258,787000000.0
2005-08-09 02:00:00,6.0258,6.03054,6.0224,6.02278,823000000.0
2005-08-09 03:00:00,6.02266,6.02462,6.01186,6.01343,798000000.0
2005-08-09 04:00:00,6.01259,6.0257,6.01259,6.02352,768000000.0
2005-08-09 05:00:00,6.02221,6.03184,6.02212,6.02947,829000000.0
2005-08-09 06:00:00,6.02941,6.03101,6.02506,6.02815,829000000.0
2005-08-09 07:00:00,6.02788,6.02905,6.0045,6.00734,800000000.0
2005-08-09 08:00:00,6.00636,6.0161,6.0062,6.00787,778000000.0
2005-08-09 09:00:00,6.00654,6.02046,6.00654,6.01748,855000000.0
2005-08-09 10:00:00,6.01856,6.03044,6.01739,6.02347,756000000.0
2005-08-09 11:00:00,6.02379,6.02563,6.02115,6.02468,782000000.0
2005-08-09 12:00:00,6.02464,6.03228,6.02253,6.02995,758000000.0
2005-08-09 13:00:00,6.03006,6.03169,6.02522,6.02759,796000000.0
2005-08-09 14:00:00,6.02715,6.04067,6.02593,6.03925,768000000.0
2005-08-09 15:00:00,6.03915,6.04547,6.03871,6.0433,815000000.0
2005-08-09 16:00:00,6.04319,6.04343,6.03593,6.03719,771000000.0
2005-08-09 17:00:00,6.03715,6.03919,6.0319,6.03837,795000000.0
2005-08-09 18:00:00,6.03767,6.04159,6.0365,6.03878,802000000.0
2005-08-09 19:00:00,6.03874,6.04114,6.03639,6.03914,817000000.0
2005-08-09 20:00:00,6.03913,6.04042,6.0215,6.0274,802000000.0
2005-08-09 21:00:00,6.0275,6.02872,6.02228,6.02735,786000000.0
2005-08-09 22:00:00,6.02724,6.0299,6.02423,6.02501,792000000.0
2005-08-09 23:00:00,6.02477,6.02759,6.01884,6.02236,822000000.0
2005-08-10 00:00:00,6.02227,6.02388,6.01702,6.02245,780000000.0
2005-08-10 01:00:00,6.02249,6.03107,6.02105,6.03094,787000000.0
2005-08-10 02:00:00,6.03131,6.03278,6.0243,6.03184,823000000.0
2005-08-10 03:00:00,6.03203,6.03781,6.0282,6.0299,798000000.0
2005-08-10 04:00:00,6.0297,6.03243,6.02742,6.02869,768000000.0
2005-08-10 05:00:00,6.02867,6.03159,6.02695,6.03103,829000000.0
2005-08-10 06:00:00,6.03123,6.0331,6.02826,6.03134,829000000.0
2005-08-10 07:00:00,6.03083,6.03243,6.01807,6.02198,800000000.0
2005-08-10 08:00:00,6.02172,6.02792,6.0142,6.01927,778000000.0
2005-08-10 09:00:00,6.01885,6.02498,6.01229,6.01708,855000000.0
2005-08-10 10:00:00,6.01672,6.02277,6.01251,6.01641,756000000.0
2005-08-10 11:00:00,6.01623,6.01694,5.99885,6.00783,782000000.0
2005-08-10 12:00:00,6.00796,6.02091,6.00675,6.01999,758000000.0
2005-08-10 13:00:00,6.02028,6.02117,6.01367,6.01805,796000000.0
2005-08-10 14:00:00,6.01846,6.02231,6.01496,6.02016,768000000.0
2005-08-10 15:00:00,6.02074,6.02466,6.01558,6.01732,815000000.0
2005-08-10 16:00:00,6.01673,6.02164,6.00799,6.01859,771000000.0
2005-08-10 17:00:00,6.0202,6.04313,6.01941,6.03869,795000000.0
2005-08-10 18:00:00,6.03752,6.03925,6.03237,6.03334,802000000.0
2005-08-10 19:00:00,6.03388,6.03807,6.03081,6.03198,817000000.0
2005-08-10 20:00:00,6.03262,6.03518,6.02129,6.02248,802000000.0
2005-08-10 21:00:00,6.02254,6.027,6.01987,6.02626,786000000.0
2005-08-10 22:00:00,6.0267,6.02709,6.02054,6.02062,792000000.0
2005-08-10 23:00:00,6.02025,6.02196,6.01592,6.01618,822000000.0
2005-08-11 00:00:00,6.01672,6.02126,6.01537,6.01941,780000000.0
2005-08-11 01:00:00,6.01928,6.02132,6.01629,6.01981,787000000.0
2005-08-11 02:00:00,6.02047,6.0225,6.01182,6.01452,823000000.0
2005-08-11 03:00:00,6.01491,6.01602,6.00545,6.00974,798000000.0
2005-08-11 04:00:00,6.0094,6.01352,6.0074,6.01001,768000000.0
2005-08-11 05:00:00,6.00987,6.01099,6.00196,6.00403,829000000.0
2005-08-11 06:00:00,6.0042,6.00863,6.00214,6.00242,829000000.0
2005-08-11 07:00:00,6.00178,6.0162,6.00031,6.01425,800000000.0
2005-08-11 08:00:00,6.01463,6.01693,6.00808,6.00854,778000000.0
2005-08-11 09:00:00,6.00831,6.01154,5.99844,5.99847,855000000.0
2005-08-11 10:00:00,5.99813,6.01031,5.99657,6.00687,756000000.0
2005-08-11 11:00:00,6.00698,6.00985,6.00459,6.0057,782000000.0
2005-08-11 12:00:00,6.00683,6.00865,5.99772,6.00586,758000000.0
2005-08-11 13:00:00,6.00604,6.00604,5.99759,6.00342,796000000.0
2005-08-11 14:00:00,6.00451,6.01083,6.00094,6.00258,768000000.0
2005-08-11 15:00:00,6.00204,6.00471,5.98774,5.99365,815000000.0
2005-08-11 16:00:00,5.99355,5.99955,5.98953,5.99153,771000000.0
2005-08-11 17:00:00,5.99079,5.99716,5.98724,5.9964,795000000.0
2005-08-11 18:00:00,5.99604,5.99845,5.98936,5.99715,802000000.0
2005-08-11 19:00:00,5.99708,6.00009,5.98916,5.99411,817000000.0
2005-08-11 20:00:00,5.99414,5.99671,5.99121,5.99482,802000000.0
2005-08-11 21:00:00,5.99515,5.99588,5.97923,5.98072,786000000.0
2005-08-11 22:00:00,5.98063,5.9822,5.97419,5.97708,792000000.0
2005-08-11 23:00:00,5.97785,5.9796,5.97414,5.97714,822000000.0
2005-08-12 00:00:00,5.97732,5.97945,5.97477,5.97794,780000000.0
2005-08-12 01:00:00,5.97802,5.98397,5.97612,5.98397,787000000.0
2005-08-12 02:00:00,5.98382,5.98495,5.97879,5.9833,823000000.0
2005-08-12 03:00:00,5.98317,5.98685,5.97778,5.97894,798000000.0
2005-08-12 04:00:00,5.97873,5.98208,5.97776,5.98004,768000000.0
2005-08-12 05:00:00,5.97998,5.98244,5.97827,5.98235,829000000.0
2005-08-12 06:00:00,5.98249,5.98469,5.97899,5.98427,829000000.0
2005-08-12 07:00:00,5.98394,5.98667,5.98079,5.98487,800000000.0
2005-08-12 08:00:00,5.98566,5.98614,5.9752,5.97688,778000000.0
2005-08-12 09:00:00,5.97662,5.97862,5.97139,5.97587,855000000.0
2005-08-12 10:00:00,5.97608,5.98024,5.96806,5.97886,756000000.0
2005-08-12 11:00:00,5.97821,5.98052,5.97381,5.97606,782000000.0
2005-08-12 12:00:00,5.97615,5.98099,5.97234,5.97983,758000000.0
2005-08-12 13:00:00,5.98035,5.98323,5.97766,5.98323,796000000.0
2005-08-12 14:00:00,5.98343,6.00772,5.97657,6.00601,768000000.0
2005-08-12 15:00:00,6.00698,6.01963,5.99306,5.99419,815000000.0
2005-08-12 16:00:00,5.99639,6.00398,5.99028,5.99545,771000000.0
2005-08-12 17:00:00,5.99536,5.99988,5.99256,5.99962,795000000.0
2005-08-12 18:00:00,6.00019,6.00024,5.99374,5.99493,802000000.0
2005-08-12 19:00:00,5.99502,5.99964,5.99275,5.9945,817000000.0
2005-08-12 20:00:00,5.99458,5.99534,5.98812,5.99271,802000000.0
2005-08-12 21:00:00,5.99278,5.99404,5.98921,5.99276,786000000.0
2005-08-12 22:00:00,5.99221,5.9967,5.99112,5.99274,792000000.0
2005-08-15 02:00:00,5.9836,5.99964,5.98352,5.99857,823000000.0
2005-08-15 03:00:00,5.9996,6.00721,5.9947,6.00533,798000000.0
2005-08-15 04:00:00,6.00587,6.00782,6.00337,6.00405,768000000.0
2005-08-15 05:00:00,6.00441,6.00553,6.0009,6.0016,829000000.0
2005-08-15 06:00:00,6.0017,6.00382,6.00002,6.0015,829000000.0
2005-08-15 07:00:00,6.00182,6.01703,6.00057,6.01558,800000000.0
2005-08-15 08:00:00,6.01579,6.01784,6.00998,6.01336,778000000.0
2005-08-15 09:00:00,6.01292,6.0173,6.00691,6.01442,855000000.0
2005-08-15 10:00:00,6.01557,6.02113,6.00939,6.0176,756000000.0
2005-08-15 11:00:00,6.01738,6.02458,6.01186,6.01868,782000000.0
2005-08-15 12:00:00,6.0193,6.02806,6.01666,6.02648,758000000.0
2005-08-15 13:00:00,6.02585,6.03002,6.02361,6.02534,796000000.0
2005-08-15 14:00:00,6.02593,6.02649,6.01721,6.02024,768000000.0
2005-08-15 15:00:00,6.02082,6.03792,6.0178,6.03134,815000000.0
2005-08-15 16:00:00,6.02981,6.03389,6.02287,6.0283,771000000.0
2005-08-15 17:00:00,6.02825,6.03312,6.02075,6.0309,795000000.0
2005-08-15 18:00:00,6.03066,6.03329,6.02927,6.03183,802000000.0
2005-08-15 19:00:00,6.03215,6.03325,6.02634,6.03074,817000000.0
2005-08-15 20:00:00,6.0305,6.03165,6.02466,6.02739,802000000.0
2005-08-15 21:00:00,6.02816,6.02987,6.02538,6.0283,786000000.0
2005-08-15 22:00:00,6.02774,6.02902,6.02523,6.02779,792000000.0
2005-08-15 23:00:00,6.02761,6.02818,6.02404,6.02597,822000000.0
2005-08-16 00:00:00,6.0268,6.03106,6.02568,6.02568,780000000.0
2005-08-16 01:00:00,6.02562,6.03584,6.02482,6.03487,787000000.0
2005-08-16 02:00:00,6.03473,6.04317,6.03365,6.04228,823000000.0
2005-08-16 03:00:00,6.04297,6.04722,6.04084,6.04336,798000000.0
2005-08-16 04:00:00,6.04342,6.04576,6.03997,6.0413,768000000.0
2005-08-16 05:00:00,6.0417,6.04471,6.03865,6.04402,829000000.0
2005-08-16 06:00:00,6.04396,6.04448,6.03392,6.03739,829000000.0
2005-08-16 07:00:00,6.03726,6.04019,6.03209,6.03834,800000000.0
2005-08-16 08:00:00,6.03779,6.03779,6.02922,6.03235,778000000.0
2005-08-16 09:00:00,6.0325,6.03256,6.02332,6.02914,855000000.0
2005-08-16 10:00:00,6.02931,6.04412,6.02633,6.04266,756000000.0
2005-08-16 11:00:00,6.04228,6.05226,6.04017,6.04747,782000000.0
2005-08-16 12:00:00,6.04747,6.05266,6.04428,6.05253,758000000.0
2005-08-16 13:00:00,6.05268,6.05643,6.0454,6.0513,796000000.0
2005-08-16 14:00:00,6.05156,6.06173,6.04743,6.05658,768000000.0
2005-08-16 15:00:00,6.05746,6.05966,6.04582,6.04839,815000000.0
2005-08-16 16:00:00,6.04887,6.05383,6.04567,6.04684,771000000.0
2005-08-16 17:00:00,6.04603,6.04711,6.03466,6.04162,795000000.0
2005-08-16 18:00:00,6.04158,6.04644,6.03881,6.04201,802000000.0
2005-08-16 19:00:00,6.04285,6.04394,6.03174,6.0321,817000000.0
2005-08-16 20:00:00,6.03126,6.03538,6.02918,6.03242,802000000.0
2005-08-16 21:00:00,6.03278,6.03368,6.02745,6.03122,786000000.0
2005-08-16 22:00:00,6.03082,6.03286,6.0258,6.0281,792000000.0
2005-08-16 23:00:00,6.02768,6.03704,6.02567,6.03296,822000000.0
2005-08-17 00:00:00,6.03215,6.03765,6.03167,6.03482,780000000.0
2005-08-17 01:00:00,6.03517,6.03634,6.0255,6.02986,787000000.0
2005-08-17 02:00:00,6.02969,6.03497,6.02616,6.03191,823000000.0
2005-08-17 03:00:00,6.03192,6.04136,6.03151,6.0379,798000000.0
2005-08-17 04:00:00,6.03842,6.0418,6.03521,6.04096,768000000.0
2005-08-17 05:00:00,6.04148,6.04524,6.03947,6.0415,829000000.0
2005-08-17 06:00:00,6.04182,6.05164,6.04129,6.04918,829000000.0
2005-08-17 07:00:00,6.04914,6.05294,6.0454,6.05163,800000000.0
2005-08-17 08:00:00,6.05074,6.06631,6.05064,6.06113,778000000.0
2005-08-17 09:00:00,6.06137,6.06747,6.05951,6.05974,855000000.0
2005-08-17 10:00:00,6.06012,6.06655,6.05792,6.06525,756000000.0
2005-08-17 11:00:00,6.06525,6.06996,6.05983,6.06619,782000000.0
2005-08-17 12:00:00,6.06547,6.06726,6.05477,6.05693,758000000.0
2005-08-17 13:00:00,6.05684,6.06278,6.0522,6.05952,796000000.0
2005-08-17 14:00:00,6.05949,6.06841,6.05286,6.0556,768000000.0
2005-08-17 15:00:00,6.0556,6.0604,6.04999,6.05975,815000000.0
2005-08-17 16:00:00,6.0596,6.06462,6.05152,6.05505,771000000.0
2005-08-17 17:00:00,6.05554,6.06641,6.05454,6.06237,795000000.0
2005-08-17 18:00:00,6.06206,6.07656,6.05665,6.07363,802000000.0
2005-08-17 19:00:00,6.07371,6.07597,6.06821,6.07178,817000000.0
2005-08-17 20:00:00,6.07203,6.07861,6.06972,6.07649,802000000.0
2005-08-17 21:00:00,6.07649,6.08247,6.07155,6.0748,786000000.0
2005-08-17 22:00:00,6.07489,6.08074,6.06968,6.07149,792000000.0
2005-08-17 23:00:00,6.07161,6.07372,6.06774,6.06888,822000000.0
2005-08-18 00:00:00,6.06873,6.07037,6.06698,6.06887,780000000.0
2005-08-18 01:00:00,6.06898,6.07683,6.06804,6.07402,787000000.0
2005-08-18 02:00:00,6.07359,6.07772,6.07302,6.07593,823000000.0
2005-08-18 03:00:00,6.07522,6.0764,6.06748,6.0705,798000000.0
2005-08-18 04:00:00,6.06971,6.07123,6.06126,6.06162,768000000.0
2005-08-18 05:00:00,6.06186,6.06557,6.06096,6.06185,829000000.0
2005-08-18 06:00:00,6.06195,6.06755,6.05921,6.06455,829000000.0
2005-08-18 07:00:00,6.06466,6.07661,6.06267,6.07537,800000000.0
2005-08-18 08:00:00,6.07416,6.07824,6.06674,6.07197,778000000.0
2005-08-18 09:00:00,6.07226,6.07832,6.06287,6.07125,855000000.0
2005-08-18 10:00:00,6.07108,6.07815,6.06813,6.07184,756000000.0
2005-08-18 11:00:00,6.07252,6.09268,6.0702,6.08662,782000000.0
2005-08-18 12:00:00,6.0874,6.09467,6.0869,6.09467,758000000.0
2005-08-18 13:00:00,6.09539,6.09954,6.09103,6.09596,796000000.0
2005-08-18 14:00:00,6.0955,6.11261,6.09265,6.11168,768000000.0
2005-08-18 15:00:00,6.11233,6.11857,6.10731,6.11841,815000000.0
2005-08-18 16:00:00,6.11769,6.12634,6.1131,6.11942,771000000.0
2005-08-18 17:00:00,6.11989,6.12446,6.11341,6.11805,795000000.0
2005-08-18 18:00:00,6.11911,6.12189,6.11147,6.1127,802000000.0
2005-08-18 19:00:00,6.11248,6.11863,6.11077,6.1175,817000000.0
2005-08-18 20:00:00,6.11823,6.12573,6.1136,6.11789,802000000.0
2005-08-18 21:00:00,6.11801,6.11943,6.11445,6.11553,786000000.0
2005-08-18 22:00:00,6.11505,6.11985,6.11499,6.11895,792000000.0
2005-08-18 23:00:00,6.119,6.12064,6.11491,6.11777,822000000.0
2005-08-19 00:00:00,6.11795,6.1198,6.11385,6.11463,780000000.0
2005-08-19 01:00:00,6.11512,6.11878,6.11258,6.11324,787000000.0
2005-08-19 02:00:00,6.11366,6.11791,6.10929,6.1118,823000000.0
2005-08-19 03:00:00,6.11153,6.12222,6.11153,6.1183,798000000.0
2005-08-19 04:00:00,6.11788,6.11945,6.11303,6.11487,768000000.0
2005-08-19 05:00:00,6.11567,6.123,6.11367,6.12136,829000000.0
2005-08-19 06:00:00,6.12154,6.12493,6.11744,6.12132,829000000.0
2005-08-19 07:00:00,6.12181,6.12494,6.11749,6.12256,800000000.0
2005-08-19 08:00:00,6.1216,6.12855,6.12023,6.12552,778000000.0
2005-08-19 09:00:00,6.12627,6.14278,6.12317,6.13946,855000000.0
2005-08-19 10:00:00,6.13974,6.1407,6.12888,6.13035,756000000.0
2005-08-19 11:00:00,6.13004,6.13071,6.11278,6.11755,782000000.0
2005-08-19 12:00:00,6.11757,6.12232,6.1149,6.11535,758000000.0
2005-08-19 13:00:00,6.11531,6.11772,6.10644,6.1138,796000000.0
2005-08-19 14:00:00,6.1143,6.12073,6.11012,6.11644,768000000.0
2005-08-19 15:00:00,6.11751,6.12542,6.11495,6.11997,815000000.0
2005-08-19 16:00:00,6.1196,6.13462,6.11702,6.13396,771000000.0
2005-08-19 17:00:00,6.13392,6.13974,6.12797,6.13058,795000000.0
2005-08-19 18:00:00,6.13062,6.13093,6.11499,6.11747,802000000.0
2005-08-19 19:00:00,6.11807,6.12225,6.11548,6.12063,817000000.0
2005-08-19 20:00:00,6.12018,6.12381,6.11787,6.12056,802000000.0
2005-08-19 21:00:00,6.12092,6.12393,6.11971,6.12224,786000000.0
2005-08-19 22:00:00,6.12251,6.12905,6.1205,6.12905,792000000.0
2005-08-22 02:00:00,6.12187,6.12376,6.11764,6.12058,823000000.0
2005-08-22 03:00:00,6.11979,6.12225,6.11509,6.1155,798000000.0
2005-08-22 04:00:00,6.11633,6.11778,6.10973,6.1121,768000000.0
2005-08-22 05:00:00,6.11271,6.11605,6.10749,6.11438,829000000.0
2005-08-22 06:00:00,6.11411,6.11411,6.10788,6.11257,829000000.0
2005-08-22 07:00:00,6.11318,6.11733,6.10997,6.11279,800000000.0
2005-08-22 08:00:00,6.1126,6.12127,6.10891,6.11128,778000000.0
2005-08-22 09:00:00,6.11088,6.11444,6.10718,6.11438,855000000.0
2005-08-22 10:00:00,6.11496,6.11648,6.10916,6.11362,756000000.0
2005-08-22 11:00:00,6.11328,6.11955,6.10908,6.11017,782000000.0
2005-08-22 12:00:00,6.11102,6.11436,6.09372,6.09401,758000000.0
2005-08-22 13:00:00,6.09366,6.098,6.08867,6.08937,796000000.0
2005-08-22 14:00:00,6.08972,6.09357,6.08485,6.08871,768000000.0
2005-08-22 15:00:00,6.08933,6.09962,6.08532,6.09307,815000000.0
2005-08-22 16:00:00,6.09318,6.09599,6.08556,6.08976,771000000.0
2005-08-22 17:00:00,6.09001,6.09514,6.08563,6.08958,795000000.0
2005-08-22 18:00:00,6.08827,6.094,6.08412,6.08811,802000000.0
2005-08-22 19:00:00,6.08849,6.09402,6.08709,6.09248,817000000.0
2005-08-22 20:00:00,6.09251,6.09389,6.08756,6.09374,802000000.0
2005-08-22 21:00:00,6.0939,6.09422,6.08856,6.08961,786000000.0
2005-08-22 22:00:00,6.08949,6.09393,6.08727,6.09129,792000000.0
2005-08-22 23:00:00,6.09112,6.09458,6.08925,6.093,822000000.0
2005-08-23 00:00:00,6.09307,6.09419,6.08605,6.08855,780000000.0
2005-08-23 01:00:00,6.08781,6.092,6.0874,6.09026,787000000.0
2005-08-23 02:00:00,6.09019,6.09998,6.08964,6.09819,823000000.0
2005-08-23 03:00:00,6.099,6.1038,6.09705,6.10235,798000000.0
2005-08-23 04:00:00,6.1018,6.10317,6.09783,6.10281,768000000.0
2005-08-23 05:00:00,6.10371,6.10581,6.09942,6.10079,829000000.0
2005-08-23 06:00:00,6.10064,6.10227,6.09871,6.10167,829000000.0
2005-08-23 07:00:00,6.10042,6.10983,6.09839,6.10254,800000000.0
2005-08-23 08:00:00,6.10251,6.10427,6.08542,6.08993,778000000.0
2005-08-23 09:00:00,6.08921,6.09339,6.07976,6.08167,855000000.0
2005-08-23 10:00:00,6.08151,6.0954,6.08097,6.08758,756000000.0
2005-08-23 11:00:00,6.08702,6.09425,6.0803,6.08936,782000000.0
2005-08-23 12:00:00,6.08964,6.09243,6.08538,6.09097,758000000.0
2005-08-23 13:00:00,6.09174,6.09179,6.08322,6.0874,796000000.0
2005-08-23 14:00:00,6.0876,6.10336,6.08539,6.10071,768000000.0
2005-08-23 15:00:00,6.10025,6.10367,6.09581,6.09973,815000000.0
2005-08-23 16:00:00,6.09978,6.10684,6.09593,6.10521,771000000.0
2005-08-23 17:00:00,6.10504,6.10875,6.09512,6.09982,795000000.0
2005-08-23 18:00:00,6.09927,6.1019,6.08765,6.0919,802000000.0
2005-08-23 19:00:00,6.09214,6.09583,6.08666,6.08766,817000000.0
2005-08-23 20:00:00,6.0879,6.09132,6.08602,6.09132,802000000.0
2005-08-23 21:00:00,6.09153,6.09519,6.08983,6.09089,786000000.0
2005-08-23 22:00:00,6.09068,6.09187,6.08813,6.08882,792000000.0
2005-08-23 23:00:00,6.08902,6.09459,6.08847,6.09134,822000000.0
2005-08-24 00:00:00,6.09115,6.09378,6.08979,6.09076,780000000.0
2005-08-24 01:00:00,6.09091,6.09671,6.08932,6.09581,787000000.0
2005-08-24 02:00:00,6.0953,6.10713,6.09457,6.10178,823000000.0
2005-08-24 03:00:00,6.10141,6.10887,6.10087,6.10769,798000000.0
2005-08-24 04:00:00,6.10774,6.10873,6.09662,6.1004,768000000.0
2005-08-24 05:00:00,6.10036,6.10199,6.09824,6.10121,829000000.0
2005-08-24 06:00:00,6.10196,6.11842,6.10082,6.11411,829000000.0
2005-08-24 07:00:00,6.1142,6.12292,6.11408,6.11494,800000000.0
2005-08-24 08:00:00,6.11463,6.12591,6.11415,6.12199,778000000.0
2005-08-24 09:00:00,6.12207,6.12585,6.11671,6.12149,855000000.0
2005-08-24 10:00:00,6.12211,6.12231,6.1134,6.11695,756000000.0
2005-08-24 11:00:00,6.11631,6.11961,6.10638,6.10695,782000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.09854,6.10405,758000000.0
2005-08-24 13:00:00,6.1047,6.10775,6.10047,6.101,796000000.0
2005-08-24 14:00:00,6.10131,6.10415,6.08375,6.08568,768000000.0
2005-08-24 15:00:00,6.0841,6.08417,6.06859,6.07128,815000000.0
2005-08-24 16:00:00,6.07138,6.08138,6.07054,6.0804,771000000.0
2005-08-24 17:00:00,6.08108,6.09337,6.07768,6.08639,795000000.0
2005-08-24 18:00:00,6.08801,6.08978,6.07419,6.07683,802000000.0
2005-08-24 19:00:00,6.07718,6.07899,6.07094,6.07247,817000000.0
2005-08-24 20:00:00,6.0726,6.07467,6.06822,6.07467,802000000.0
2005-08-24 21:00:00,6.07499,6.07607,6.06921,6.07178,786000000.0
2005-08-24 22:00:00,6.07119,6.07296,6.06903,6.07031,792000000.0
2005-08-24 23:00:00,6.07139,6.07585,6.06961,6.07105,822000000.0
2005-08-25 00:00:00,6.07262,6.0751,6.0696,6.07135,780000000.0
2005-08-25 01:00:00,6.07048,6.07861,6.07048,6.07742,787000000.0
2005-08-25 02:00:00,6.07749,6.07838,6.06153,6.06153,823000000.0
2005-08-25 03:00:00,6.06104,6.06584,6.06078,6.06218,798000000.0
2005-08-25 04:00:00,6.06175,6.06256,6.05433,6.06203,768000000.0
2005-08-25 05:00:00,6.06251,6.06393,6.05084,6.05477,829000000.0
2005-08-25 06:00:00,6.0549,6.05609,6.04719,6.05453,829000000.0
2005-08-25 07:00:00,6.0536,6.05967,6.05127,6.05799,800000000.0
2005-08-25 08:00:00,6.05775,6.05775,6.04636,6.04994,778000000.0
2005-08-25 09:00:00,6.05011,6.05583,6.04867,6.05565,855000000.0
2005-08-25 10:00:00,6.05557,6.06618,6.05154,6.05385,756000000.0
2005-08-25 11:00:00,6.05264,6.0597,6.04828,6.05585,782000000.0
2005-08-25 12:00:00,6.05675,6.06001,6.04882,6.05866,758000000.0
2005-08-25 13:00:00,6.05815,6.06192,6.05468,6.06116,796000000.0
2005-08-25 14:00:00,6.06224,6.07563,6.06155,6.07417,768000000.0
2005-08-25 15:00:00,6.07357,6.07489,6.06387,6.06404,815000000.0
2005-08-25 16:00:00,6.0639,6.06727,6.05986,6.06276,771000000.0
2005-08-25 17:00:00,6.06293,6.06591,6.04502,6.05433,795000000.0
2005-08-25 18:00:00,6.05429,6.05976,6.05077,6.05781,802000000.0
2005-08-25 19:00:00,6.05767,6.06017,6.04837,6.05221,817000000.0
2005-08-25 20:00:00,6.05231,6.05344,6.04785,6.05207,802000000.0
2005-08-25 21:00:00,6.05244,6.05744,6.04867,6.05712,786000000.0
2005-08-25 22:00:00,6.05636,6.05873,6.05386,6.05632,792000000.0
2005-08-25 23:00:00,6.05653,6.06006,6.0549,6.05681,822000000.0
2005-08-26 00:00:00,6.05655,6.05923,6.05484,6.05542,780000000.0
2005-08-26 01:00:00,6.05638,6.06641,6.05519,6.0644,787000000.0
2005-08-26 02:00:00,6.06462,6.06589,6.06015,6.06217,823000000.0
2005-08-26 03:00:00,6.06218,6.06355,6.0572,6.05858,798000000.0
2005-08-26 04:00:00,6.05816,6.05995,6.05589,6.05803,768000000.0
2005-08-26 05:00:00,6.05741,6.05933,6.05217,6.05545,829000000.0
2005-08-26 06:00:00,6.05553,6.05682,6.0474,6.0479,829000000.0
2005-08-26 07:00:00,6.04789,6.05112,6.04514,6.04737,800000000.0
2005-08-26 08:00:00,6.04854,6.05489,6.04403,6.05105,778000000.0
2005-08-26 09:00:00,6.05069,6.0516,6.03822,6.04869,855000000.0
2005-08-26 10:00:00,6.04693,6.05362,6.04072,6.04967,756000000.0
2005-08-26 11:00:00,6.05002,6.0548,6.04906,6.05223,782000000.0
2005-08-26 12:00:00,6.05229,6.05671,6.04455,6.05643,758000000.0
2005-08-26 13:00:00,6.05658,6.05893,6.05247,6.05296,796000000.0
2005-08-26 14:00:00,6.05292,6.05748,6.04643,6.05217,768000000.0
2005-08-26 15:00:00,6.05185,6.05489,6.04609,6.05028,815000000.0
2005-08-26 16:00:00,6.05126,6.05211,6.03698,6.04175,771000000.0
2005-08-26 17:00:00,6.04215,6.05079,6.04008,6.04673,795000000.0
2005-08-26 18:00:00,6.04704,6.05011,6.04387,6.04858,802000000.0
2005-08-26 19:00:00,6.04934,6.0572,6.04882,6.05584,817000000.0
2005-08-26 20:00:00,6.05566,6.06821,6.05427,6.06589,802000000.0
2005-08-26 21:00:00,6.06609,6.07134,6.06336,6.06589,786000000.0
2005-08-26 22:00:00,6.0655,6.06858,6.06266,6.06328,792000000.0
2005-08-29 02:00:00,6.03787,6.04265,6.03463,6.03491,823000000.0
2005-08-29 03:00:00,6.03534,6.05268,6.03344,6.04809,798000000.0
2005-08-29 04:00:00,6.04832,6.04989,6.04224,6.04598,768000000.0
2005-08-29 05:00:00,6.04592,6.0487,6.04228,6.04383,829000000.0
2005-08-29 06:00:00,6.0442,6.05266,6.04281,6.04989,829000000.0
2005-08-29 07:00:00,6.04999,6.04999,6.04213,6.04533,800000000.0
2005-08-29 08:00:00,6.04453,6.047,6.03598,6.03779,778000000.0
2005-08-29 09:00:00,6.03631,6.05075,6.03538,6.04858,855000000.0
2005-08-29 10:00:00,6.04863,6.05499,6.04816,6.05282,756000000.0
2005-08-29 11:00:00,6.05319,6.0552,6.04783,6.05383,782000000.0
2005-08-29 12:00:00,6.05397,6.06326,6.05015,6.05927,758000000.0
2005-08-29 13:00:00,6.05819,6.06332,6.05791,6.06111,796000000.0
2005-08-29 14:00:00,6.06223,6.06899,6.05914,6.06462,768000000.0
2005-08-29 15:00:00,6.06502,6.06843,6.058,6.0587,815000000.0
2005-08-29 16:00:00,6.05868,6.07417,6.05789,6.07253,771000000.0
2005-08-29 17:00:00,6.07417,6.08844,6.07246,6.08745,795000000.0
2005-08-29 18:00:00,6.08846,6.10062,6.08846,6.09462,802000000.0
2005-08-29 19:00:00,6.09466,6.09653,6.09063,6.09082,817000000.0
2005-08-29 20:00:00,6.09139,6.09594,6.08994,6.09528,802000000.0
2005-08-29 21:00:00,6.09358,6.09384,6.09044,6.09289,786000000.0
2005-08-29 22:00:00,6.09256,6.09497,6.08873,6.08969,792000000.0
2005-08-29 23:00:00,6.08921,6.09761,6.0877,6.09495,822000000.0
2005-08-30 00:00:00,6.09552,6.09805,6.08814,6.08837,780000000.0
2005-08-30 01:00:00,6.08844,6.0959,6.08695,6.09474,787000000.0
2005-08-30 02:00:00,6.09593,6.09679,6.08948,6.09432,823000000.0
2005-08-30 03:00:00,6.0954,6.0971,6.09148,6.09478,798000000.0
2005-08-30 04:00:00,6.0958,6.10292,6.09326,6.09847,768000000.0
2005-08-30 05:00:00,6.09996,6.10322,6.09679,6.1022,829000000.0
2005-08-30 06:00:00,6.10225,6.1041,6.09953,6.10151,829000000.0
2005-08-30 07:00:00,6.10171,6.1043,6.09443,6.09892,800000000.0
2005-08-30 08:00:00,6.09845,6.10514,6.09227,6.09507,778000000.0
2005-08-30 09:00:00,6.09589,6.10117,6.08888,6.09681,855000000.0
2005-08-30 10:00:00,6.09707,6.10332,6.09373,6.10112,756000000.0
2005-08-30 11:00:00,6.10079,6.1089,6.09659,6.10693,782000000.0
2005-08-30 12:00:00,6.10723,6.11574,6.1049,6.11492,758000000.0
2005-08-30 13:00:00,6.11432,6.11615,6.10877,6.10974,796000000.0
2005-08-30 14:00:00,6.11019,6.12139,6.11014,6.11404,768000000.0
2005-08-30 15:00:00,6.11444,6.12013,6.10662,6.11072,815000000.0
2005-08-30 16:00:00,6.11105,6.1208,6.10529,6.11088,771000000.0
2005-08-30 17:00:00,6.11033,6.11106,6.09333,6.10584,795000000.0
2005-08-30 18:00:00,6.10581,6.11529,6.1041,6.10759,802000000.0
2005-08-30 19:00:00,6.10828,6.10934,6.10187,6.10577,817000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.09456,6.09717,802000000.0
2005-08-30 21:00:00,6.09648,6.09912,6.0921,6.09506,786000000.0
2005-08-30 22:00:00,6.09482,6.09956,6.09431,6.09665,792000000.0
2005-08-30 23:00:00,6.09703,6.10014,6.09512,6.09919,822000000.0
2005-08-31 00:00:00,6.09905,6.09917,6.0946,6.0987,780000000.0
2005-08-31 01:00:00,6.09903,6.1022,6.09682,6.09797,787000000.0
2005-08-31 02:00:00,6.09822,6.10037,6.0904,6.0977,823000000.0
2005-08-31 03:00:00,6.09711,6.09747,6.09105,6.09437,798000000.0
2005-08-31 04:00:00,6.09394,6.09732,6.09004,6.0941,768000000.0
2005-08-31 05:00:00,6.0924,6.09575,6.08987,6.093,829000000.0
2005-08-31 06:00:00,6.09322,6.10188,6.09175,6.10023,829000000.0
2005-08-31 07:00:00,6.09909,6.10696,6.09751,6.10272,800000000.0
2005-08-31 08:00:00,6.10372,6.10699,6.09189,6.0957,778000000.0
2005-08-31 09:00:00,6.09541,6.10481,6.09168,6.10133,855000000.0
2005-08-31 10:00:00,6.1011,6.10556,6.09214,6.10139,756000000.0
2005-08-31 11:00:00,6.10084,6.10483,6.09617,6.1016,782000000.0
2005-08-31 12:00:00,6.10223,6.11197,6.10036,6.11148,758000000.0
2005-08-31 13:00:00,6.11143,6.11289,6.10245,6.11124,796000000.0
2005-08-31 14:00:00,6.10871,6.11139,6.09598,6.09647,768000000.0
2005-08-31 15:00:00,6.09595,6.10627,6.09283,6.09429,815000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.05684,6.05902,771000000.0
2005-08-31 17:00:00,6.05894,6.06498,6.04069,6.04168,795000000.0
2005-08-31 18:00:00,6.04161,6.0445,6.02963,6.04141,802000000.0
2005-08-31 19:00:00,6.04062,6.04419,6.03475,6.04419,817000000.0
2005-08-31 20:00:00,6.04318,6.04446,6.03532,6.03989,802000000.0
2005-08-31 21:00:00,6.04025,6.04518,6.03749,6.03884,786000000.0
2005-08-31 22:00:00,6.03779,6.03903,6.03232,6.03394,792000000.0
2005-08-31 23:00:00,6.03474,6.03881,6.03344,6.03624,822000000.0
2005-09-01 00:00:00,6.03784,6.04111,6.03411,6.03803,780000000.0
2005-09-01 01:00:00,6.03809,6.04136,6.03529,6.03817,787000000.0
2005-09-01 02:00:00,6.03769,6.04426,6.03611,6.04093,823000000.0
2005-09-01 03:00:00,6.04168,6.04224,6.03745,6.03958,798000000.0
2005-09-01 04:00:00,6.03932,6.04433,6.03797,6.04336,768000000.0
2005-09-01 05:00:00,6.04339,6.04454,6.03834,6.03935,829000000.0
2005-09-01 06:00:00,6.04005,6.04175,6.03653,6.03865,829000000.0
2005-09-01 07:00:00,6.03916,6.0423,6.03817,6.0398,800000000.0
2005-09-01 08:00:00,6.03939,6.04366,6.03517,6.04065,778000000.0
2005-09-01 09:00:00,6.03997,6.04235,6.03218,6.03425,855000000.0
2005-09-01 10:00:00,6.03455,6.03593,6.01857,6.02133,756000000.0
2005-09-01 11:00:00,6.02178,6.02807,6.02052,6.02666,782000000.0
2005-09-01 12:00:00,6.02678,6.02752,6.0113,6.01308,758000000.0
2005-09-01 13:00:00,6.01329,6.02242,6.0063,6.01569,796000000.0
2005-09-01 14:00:00,6.01604,6.01629,5.99995,6.00164,768000000.0
2005-09-01 15:00:00,6.00132,6.01116,6.00085,6.00428,815000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.97236,5.97696,371000000.0
2005-09-01 17:00:00,5.97703,5.98645,5.97021,5.9815,795000000.0
2005-09-01 18:00:00,5.98093,5.98615,5.97569,5.98,802000000.0
2005-09-01 19:00:00,5.98068,5.982,5.97071,5.97088,817000000.0
2005-09-01 20:00:00,5.97056,5.97279,5.95003,5.96106,802000000.0
2005-09-01 21:00:00,5.96191,5.96821,5.95907,5.96393,786000000.0
2005-09-01 22:00:00,5.96377,5.9666,5.95776,5.95912,792000000.0
2005-09-01 23:00:00,5.95953,5.96395,5.95701,5.96281,822000000.0
2005-09-02 00:00:00,5.96339,5.96684,5.96113,5.96488,780000000.0
2005-09-02 01:00:00,5.96551,5.97039,5.96292,5.97025,787000000.0
2005-09-02 02:00:00,5.97001,5.97542,5.96661,5.96903,823000000.0
2005-09-02 03:00:00,5.96861,5.96983,5.96268,5.96627,798000000.0
2005-09-02 04:00:00,5.96595,5.97098,5.96437,5.96955,768000000.0
2005-09-02 05:00:00,5.97002,5.97223,5.96803,5.96977,829000000.0
2005-09-02 06:00:00,5.96962,5.97251,5.96452,5.96573,829000000.0
2005-09-02 07:00:00,5.96583,5.97041,5.96345,5.96395,800000000.0
2005-09-02 08:00:00,5.96462,5.96518,5.95207,5.95219,778000000.0
2005-09-02 09:00:00,5.95212,5.95704,5.9352,5.94055,855000000.0
2005-09-02 10:00:00,5.9407,5.94243,5.92236,5.92318,756000000.0
2005-09-02 11:00:00,5.92274,5.93281,5.91686,5.92771,782000000.0
2005-09-02 12:00:00,5.92759,5.93718,5.92496,5.93391,758000000.0
2005-09-02 13:00:00,5.93518,5.94197,5.92754,5.93442,796000000.0
2005-09-02 14:00:00,5.93511,5.95306,5.92887,5.95037,768000000.0
2005-09-02 15:00:00,5.9498,5.96076,5.94023,5.94148,815000000.0
2005-09-02 16:00:00,5.94114,5.94728,5.93161,5.93721,771000000.0
2005-09-02 17:00:00,5.93722,5.94526,5.93528,5.93679,795000000.0
2005-09-02 18:00:00,5.93721,5.94393,5.93311,5.93862,802000000.0
2005-09-02 19:00:00,5.93899,5.94275,5.93703,5.9395,817000000.0
2005-09-02 20:00:00,5.93946,5.94136,5.934,5.9379,802000000.0
2005-09-02 21:00:00,5.93659,5.93988,5.93542,5.93777,786000000.0
2005-09-02 22:00:00,5.93774,5.94479,5.93605,5.94391,792000000.0
2005-09-05 02:00:00,5.9418,5.94494,5.93907,5.94238,823000000.0
2005-09-05 03:00:00,5.94171,5.94266,5.92265,5.92272,798000000.0
2005-09-05 04:00:00,5.92261,5.92725,5.91976,5.92197,768000000.0
2005-09-05 05:00:00,5.9217,5.92573,5.92055,5.92293,829000000.0
2005-09-05 06:00:00,5.92323,5.92642,5.9178,5.92387,829000000.0
2005-09-05 07:00:00,5.92416,5.9251,5.92026,5.92318,800000000.0
2005-09-05 08:00:00,5.92328,5.93919,5.91811,5.93677,778000000.0
2005-09-05 09:00:00,5.93609,5.94523,5.93246,5.94195,855000000.0
2005-09-05 10:00:00,5.94044,5.94263,5.92478,5.92881,756000000.0
2005-09-05 11:00:00,5.92943,5.93605,5.92822,5.93561,782000000.0
2005-09-05 12:00:00,5.93597,5.93915,5.93053,5.93725,758000000.0
2005-09-05 13:00:00,5.93563,5.94256,5.93426,5.94056,796000000.0
2005-09-05 14:00:00,5.94027,5.94325,5.93176,5.93573,768000000.0
2005-09-05 15:00:00,5.93625,5.94104,5.93424,5.94037,815000000.0
2005-09-05 16:00:00,5.93946,5.95287,5.93597,5.95069,771000000.0
2005-09-05 17:00:00,5.95053,5.95349,5.9397,5.94063,795000000.0
2005-09-05 18:00:00,5.94051,5.94984,5.93888,5.94858,802000000.0
2005-09-05 19:00:00,5.94898,5.95031,5.94338,5.94504,817000000.0
2005-09-05 20:00:00,5.9449,5.94752,5.94393,5.94653,802000000.0
2005-09-05 21:00:00,5.94634,5.94682,5.942,5.94324,786000000.0
2005-09-05 22:00:00,5.94242,5.94401,5.93756,5.93933,792000000.0
2005-09-05 23:00:00,5.93865,5.9409,5.93723,5.93806,822000000.0
2005-09-06 00:00:00,5.93834,5.95061,5.93758,5.94646,780000000.0
2005-09-06 01:00:00,5.9466,5.95616,5.94522,5.95537,787000000.0
2005-09-06 02:00:00,5.95518,5.96655,5.95299,5.96655,823000000.0
2005-09-06 03:00:00,5.96656,5.96678,5.95876,5.96011,798000000.0
2005-09-06 04:00:00,5.9601,5.963,5.95728,5.96,768000000.0
2005-09-06 05:00:00,5.96018,5.96641,5.9587,5.9626,829000000.0
2005-09-06 06:00:00,5.96246,5.96796,5.9612,5.96236,829000000.0
2005-09-06 07:00:00,5.96218,5.96323,5.95135,5.95264,800000000.0
2005-09-06 08:00:00,5.95381,5.97448,5.95201,5.97067,778000000.0
2005-09-06 09:00:00,5.97051,5.98612,5.96328,5.98546,855000000.0
2005-09-06 10:00:00,5.98352,5.98481,5.97079,5.97632,756000000.0
2005-09-06 11:00:00,5.9759,5.9806,5.97292,5.97461,782000000.0
2005-09-06 12:00:00,5.97385,5.97797,5.96852,5.97132,758000000.0
2005-09-06 13:00:00,5.97192,5.97229,5.96693,5.96693,796000000.0
2005-09-06 14:00:00,5.96646,5.96896,5.95141,5.95445,768000000.0
2005-09-06 15:00:00,5.95413,5.96161,5.95207,5.95723,815000000.0
2005-09-06 16:00:00,5.95853,5.9747,5.95853,5.967,771000000.0
2005-09-06 17:00:00,5.96775,5.9751,5.96394,5.96748,795000000.0
2005-09-06 18:00:00,5.96807,5.96953,5.95818,5.96773,802000000.0
2005-09-06 19:00:00,5.96821,5.97201,5.96297,5.96617,817000000.0
2005-09-06 20:00:00,5.96627,5.97176,5.96523,5.96805,802000000.0
2005-09-06 21:00:00,5.96811,5.97386,5.96655,5.97048,786000000.0
2005-09-06 22:00:00,5.97056,5.97662,5.96923,5.97431,792000000.0
2005-09-06 23:00:00,5.97456,5.97917,5.97237,5.97554,822000000.0
2005-09-07 00:00:00,5.97561,5.98127,5.97383,5.97925,780000000.0
2005-09-07 01:00:00,5.97831,5.98101,5.97363,5.9784,787000000.0
2005-09-07 02:00:00,5.97812,5.98195,5.97693,5.97769,823000000.0
2005-09-07 03:00:00,5.97599,5.97942,5.97188,5.9775,798000000.0
2005-09-07 04:00:00,5.97752,5.9847,5.97706,5.9799,768000000.0
2005-09-07 05:00:00,5.97951,5.98352,5.96599,5.96725,829000000.0
2005-09-07 06:00:00,5.96672,5.96848,5.96312,5.96448,829000000.0
2005-09-07 07:00:00,5.96451,5.97148,5.96325,5.96992,800000000.0
2005-09-07 08:00:00,5.96957,5.97022,5.94661,5.94745,778000000.0
2005-09-07 09:00:00,5.94684,5.9534,5.94105,5.94944,855000000.0
2005-09-07 10:00:00,5.94936,5.96657,5.94815,5.96657,756000000.0
2005-09-07 11:00:00,5.96789,5.97215,5.96061,5.97061,782000000.0
2005-09-07 12:00:00,5.97074,5.9799,5.96282,5.97655,758000000.0
2005-09-07 13:00:00,5.97838,5.98593,5.97217,5.98458,796000000.0
2005-09-07 14:00:00,5.98411,5.98443,5.97315,5.97827,768000000.0
2005-09-07 15:00:00,5.97696,5.99866,5.97617,5.9877,815000000.0
2005-09-07 16:00:00,5.98762,5.99559,5.97918,5.9847,771000000.0
2005-09-07 17:00:00,5.98462,5.99229,5.9839,5.98611,795000000.0
2005-09-07 18:00:00,5.98601,5.98823,5.97844,5.98463,802000000.0
2005-09-07 19:00:00,5.98408,5.99267,5.97733,5.98922,817000000.0
2005-09-07 20:00:00,5.98934,6.0037,5.98856,5.99835,802000000.0
2005-09-07 21:00:00,5.99819,6.00114,5.9947,5.99555,786000000.0
2005-09-07 22:00:00,5.99561,6.00088,5.9949,5.99875,792000000.0
2005-09-07 23:00:00,6.00007,6.00194,5.99602,6.0008,822000000.0
2005-09-08 00:00:00,6.00113,6.00278,5.99836,5.99963,780000000.0
2005-09-08 01:00:00,5.9983,6.00064,5.99369,5.99692,787000000.0
2005-09-08 02:00:00,5.99609,6.00402,5.99394,6.00259,823000000.0
2005-09-08 03:00:00,6.00269,6.00464,5.99578,5.99833,798000000.0
2005-09-08 04:00:00,5.99788,5.99991,5.99104,5.99256,768000000.0
2005-09-08 05:00:00,5.99258,5.99497,5.99013,5.99281,829000000.0
2005-09-08 06:00:00,5.99301,5.99779,5.9914,5.99732,829000000.0
2005-09-08 07:00:00,5.99756,5.99867,5.99169,5.99351,800000000.0
2005-09-08 08:00:00,5.9936,5.99478,5.98289,5.98527,778000000.0
2005-09-08 09:00:00,5.98468,5.99531,5.9833,5.99398,855000000.0
2005-09-08 10:00:00,5.99351,5.99751,5.98722,5.99629,756000000.0
2005-09-08 11:00:00,5.99628,6.00216,5.99423,6.00091,782000000.0
2005-09-08 12:00:00,6.00094,6.00519,5.9985,6.00508,758000000.0
2005-09-08 13:00:00,6.00543,6.00594,5.99474,5.99554,796000000.0
2005-09-08 14:00:00,5.99542,6.00005,5.98438,5.98517,768000000.0
2005-09-08 15:00:00,5.98463,5.99676,5.98167,5.99204,815000000.0
2005-09-08 16:00:00,5.99117,6.01229,5.99018,6.00083,771000000.0
2005-09-08 17:00:00,6.00092,6.01072,5.99863,6.00776,795000000.0
2005-09-08 18:00:00,6.00698,6.01343,6.00294,6.01079,802000000.0
2005-09-08 19:00:00,6.01141,6.01525,6.00874,6.00959,817000000.0
2005-09-08 20:00:00,6.00984,6.01389,6.00432,6.00596,802000000.0
2005-09-08 21:00:00,6.00594,6.00969,6.0039,6.00613,786000000.0
2005-09-08 22:00:00,6.00554,6.01015,6.00489,6.00765,792000000.0
2005-09-08 23:00:00,6.00727,6.00977,6.00151,6.00855,822000000.0
2005-09-09 00:00:00,6.00874,6.01118,6.00685,6.01092,780000000.0
2005-09-09 01:00:00,6.01021,6.01062,6.00242,6.00273,787000000.0
2005-09-09 02:00:00,6.00352,6.01841,6.00282,6.01387,823000000.0
2005-09-09 03:00:00,6.01284,6.01644,6.00163,6.00547,798000000.0
2005-09-09 04:00:00,6.0046,6.0046,5.98943,5.99497,768000000.0
2005-09-09 05:00:00,5.9952,6.0009,5.99167,5.99667,829000000.0
2005-09-09 06:00:00,5.99553,5.99804,5.98865,5.9913,829000000.0
2005-09-09 07:00:00,5.99142,5.99587,5.98728,5.98906,800000000.0
2005-09-09 08:00:00,5.98857,5.99642,5.9859,5.99568,778000000.0
2005-09-09 09:00:00,5.99574,6.00043,5.99115,5.99831,855000000.0
2005-09-09 10:00:00,5.9975,6.0008,5.99239,6.00056,756000000.0
2005-09-09 11:00:00,6.00203,6.01084,5.99627,6.00514,782000000.0
2005-09-09 12:00:00,6.00533,6.01035,6.00299,6.00859,758000000.0
2005-09-09 13:00:00,6.00996,6.01483,6.0072,6.00966,796000000.0
2005-09-09 14:00:00,6.01051,6.01113,5.98814,5.99451,768000000.0
2005-09-09 15:00:00,5.99487,6.00653,5.98999,6.00633,815000000.0
2005-09-09 16:00:00,6.00493,6.00935,5.98979,5.99025,771000000.0
2005-09-09 17:00:00,5.99075,5.99529,5.97769,5.99339,795000000.0
2005-09-09 18:00:00,5.99299,6.0016,5.99002,5.99721,802000000.0
2005-09-09 19:00:00,5.99764,6.00323,5.99378,6.00026,817000000.0
2005-09-09 20:00:00,5.99981,6.00406,5.99965,6.0032,802000000.0
2005-09-09 21:00:00,6.00399,6.00438,5.99809,5.99856,786000000.0
2005-09-09 22:00:00,5.99852,6.00085,5.99636,6.00031,792000000.0
2005-09-12 02:00:00,5.99739,6.01024,5.99739,6.00893,823000000.0
2005-09-12 03:00:00,6.00808,6.01122,6.00668,6.01024,798000000.0
2005-09-12 04:00:00,6.01031,6.04193,6.00906,6.03849,768000000.0
2005-09-12 05:00:00,6.04001,6.04884,6.03445,6.03844,829000000.0
2005-09-12 06:00:00,6.03875,6.04123,6.03515,6.04012,829000000.0
2005-09-12 07:00:00,6.03997,6.04667,6.03262,6.03541,800000000.0
2005-09-12 08:00:00,6.0358,6.04098,6.02956,6.03924,778000000.0
2005-09-12 09:00:00,6.03849,6.04939,6.03849,6.04173,855000000.0
2005-09-12 10:00:00,6.04189,6.04416,6.03435,6.03804,756000000.0
2005-09-12 11:00:00,6.0382,6.04362,6.03595,6.0425,782000000.0
2005-09-12 12:00:00,6.04268,6.05524,6.04235,6.05463,758000000.0
2005-09-12 13:00:00,6.05534,6.05534,6.04341,6.04553,796000000.0
2005-09-12 14:00:00,6.04517,6.06453,6.04285,6.06001,768000000.0
2005-09-12 15:00:00,6.05983,6.06505,6.05376,6.05912,815000000.0
2005-09-12 16:00:00,6.05989,6.06814,6.05384,6.06281,771000000.0
2005-09-12 17:00:00,6.0617,6.06554,6.05748,6.06052,795000000.0
2005-09-12 18:00:00,6.0603,6.06727,6.05709,6.06258,802000000.0
2005-09-12 19:00:00,6.0627,6.06475,6.06019,6.06227,817000000.0
2005-09-12 20:00:00,6.06254,6.06849,6.06097,6.06849,802000000.0
2005-09-12 21:00:00,6.0681,6.06962,6.06158,6.06225,786000000.0
2005-09-12 22:00:00,6.06211,6.06715,6.06033,6.06208,792000000.0
2005-09-12 23:00:00,6.06206,6.06758,6.06107,6.0664,822000000.0
2005-09-13 00:00:00,6.06578,6.06674,6.06,6.06104,780000000.0
2005-09-13 01:00:00,6.06092,6.06303,6.05383,6.05716,787000000.0
2005-09-13 02:00:00,6.05731,6.06767,6.05551,6.06744,823000000.0
2005-09-13 03:00:00,6.06777,6.06876,6.04686,6.04962,798000000.0
2005-09-13 04:00:00,6.04868,6.05822,6.04868,6.0555,768000000.0
2005-09-13 05:00:00,6.05526,6.05719,6.05115,6.05355,829000000.0
2005-09-13 06:00:00,6.05329,6.05565,6.05119,6.05438,829000000.0
2005-09-13 07:00:00,6.05466,6.05561,6.04811,6.05312,800000000.0
2005-09-13 08:00:00,6.05357,6.06638,6.05314,6.0603,778000000.0
2005-09-13 09:00:00,6.05992,6.06363,6.05458,6.0567,855000000.0
2005-09-13 10:00:00,6.05739,6.0659,6.04947,6.06473,756000000.0
2005-09-13 11:00:00,6.06548,6.07351,6.05582,6.07351,782000000.0
2005-09-13 12:00:00,6.07483,6.07696,6.06455,6.07019,758000000.0
2005-09-13 13:00:00,6.0693,6.07296,6.06056,6.06121,796000000.0
2005-09-13 14:00:00,6.06113,6.08142,6.05627,6.05627,768000000.0
2005-09-13 15:00:00,6.05728,6.07249,6.05622,6.06927,815000000.0
2005-09-13 16:00:00,6.06929,6.07152,6.06267,6.0661,771000000.0
2005-09-13 17:00:00,6.06636,6.07946,6.06323,6.07598,795000000.0
2005-09-13 18:00:00,6.0743,6.07684,6.06833,6.07211,802000000.0
2005-09-13 19:00:00,6.07236,6.07651,6.06922,6.07062,817000000.0
2005-09-13 20:00:00,6.07018,6.07301,6.06795,6.07301,802000000.0
2005-09-13 21:00:00,6.07303,6.07303,6.06786,6.06963,786000000.0
2005-09-13 22:00:00,6.06942,6.07263,6.06893,6.07172,792000000.0
2005-09-13 23:00:00,6.07181,6.0774,6.06737,6.071,822000000.0
2005-09-14 00:00:00,6.07094,6.07675,6.06522,6.0662,780000000.0
2005-09-14 01:00:00,6.06738,6.06824,6.06047,6.06246,787000000.0
2005-09-14 02:00:00,6.0622,6.06605,6.06047,6.06444,823000000.0
2005-09-14 03:00:00,6.06312,6.06381,6.05339,6.05552,798000000.0
2005-09-14 04:00:00,6.0549,6.0597,6.0523,6.05867,768000000.0
2005-09-14 05:00:00,6.05853,6.05859,6.05174,6.05649,829000000.0
2005-09-14 06:00:00,6.05703,6.06045,6.05405,6.0597,829000000.0
2005-09-14 07:00:00,6.05902,6.06404,6.05609,6.0623,800000000.0
2005-09-14 08:00:00,6.06225,6.06941,6.05736,6.06831,778000000.0
2005-09-14 09:00:00,6.06744,6.07443,6.05662,6.05986,855000000.0
2005-09-14 10:00:00,6.06085,6.06835,6.05821,6.06175,756000000.0
2005-09-14 11:00:00,6.0619,6.07121,6.0595,6.06814,782000000.0
2005-09-14 12:00:00,6.06834,6.06916,6.06063,6.06515,758000000.0
2005-09-14 13:00:00,6.06588,6.06797,6.04869,6.05117,796000000.0
2005-09-14 14:00:00,6.05245,6.05959,6.04355,6.0508,768000000.0
2005-09-14 15:00:00,6.04984,6.05863,6.04854,6.05307,815000000.0
2005-09-14 16:00:00,6.05337,6.05673,6.04305,6.05281,771000000.0
2005-09-14 17:00:00,6.05312,6.06881,6.05097,6.06552,795000000.0
2005-09-14 18:00:00,6.06488,6.06571,6.06007,6.0638,802000000.0
2005-09-14 19:00:00,6.0642,6.06667,6.06156,6.06603,817000000.0
2005-09-14 20:00:00,6.06627,6.07273,6.0651,6.06846,802000000.0
2005-09-14 21:00:00,6.06799,6.0691,6.06425,6.06571,786000000.0
2005-09-14 22:00:00,6.06566,6.06666,6.05971,6.06251,792000000.0
2005-09-14 23:00:00,6.06233,6.06529,6.05985,6.06325,822000000.0
2005-09-15 00:00:00,6.06343,6.06889,6.0619,6.0662,780000000.0
2005-09-15 01:00:00,6.066,6.07084,6.06256,6.06773,787000000.0
2005-09-15 02:00:00,6.0674,6.07415,6.06684,6.07356,823000000.0
2005-09-15 03:00:00,6.07281,6.0919,6.07229,6.08791,798000000.0
2005-09-15 04:00:00,6.08703,6.1011,6.08613,6.09464,768000000.0
2005-09-15 05:00:00,6.0946,6.09905,6.09121,6.09216,829000000.0
2005-09-15 06:00:00,6.09311,6.09535,6.08829,6.09299,829000000.0
2005-09-15 07:00:00,6.09241,6.09504,6.08817,6.09191,800000000.0
2005-09-15 08:00:00,6.092,6.10223,6.0895,6.10223,778000000.0
2005-09-15 09:00:00,6.10141,6.10551,6.09714,6.09778,855000000.0
2005-09-15 10:00:00,6.09742,6.10263,6.09175,6.0941,756000000.0
2005-09-15 11:00:00,6.09341,6.097,6.09008,6.09094,782000000.0
2005-09-15 12:00:00,6.09166,6.09554,6.08827,6.09277,758000000.0
2005-09-15 13:00:00,6.09331,6.09434,6.08673,6.08673,796000000.0
2005-09-15 14:00:00,6.08793,6.1055,6.08675,6.09938,768000000.0
2005-09-15 15:00:00,6.09881,6.10774,6.09544,6.10168,815000000.0
2005-09-15 16:00:00,6.09995,6.10619,6.0928,6.09679,771000000.0
2005-09-15 17:00:00,6.09664,6.10168,6.09221,6.09807,795000000.0
2005-09-15 18:00:00,6.09614,6.10354,6.09133,6.0944,802000000.0
2005-09-15 19:00:00,6.09346,6.10141,6.09297,6.09999,817000000.0
2005-09-15 20:00:00,6.099,6.10279,6.09471,6.0975,802000000.0
2005-09-15 21:00:00,6.09774,6.09864,6.09265,6.0929,786000000.0
2005-09-15 22:00:00,6.0923,6.09687,6.09204,6.09326,792000000.0
2005-09-15 23:00:00,6.0934,6.09569,6.09265,6.09425,822000000.0
2005-09-16 00:00:00,6.09522,6.09559,6.08676,6.08877,780000000.0
2005-09-16 01:00:00,6.08905,6.09347,6.08641,6.09006,787000000.0
2005-09-16 02:00:00,6.08983,6.09487,6.08788,6.09111,823000000.0
2005-09-16 03:00:00,6.09116,6.09352,6.08312,6.08718,798000000.0
2005-09-16 04:00:00,6.08686,6.08805,6.07538,6.07789,768000000.0
2005-09-16 05:00:00,6.07715,6.08008,6.07392,6.07657,829000000.0
2005-09-16 06:00:00,6.07742,6.07782,6.05069,6.05938,829000000.0
2005-09-16 07:00:00,6.05923,6.06284,6.05299,6.06089,800000000.0
2005-09-16 08:00:00,6.06247,6.06425,6.05587,6.06179,778000000.0
2005-09-16 09:00:00,6.06099,6.06832,6.05962,6.06729,855000000.0
2005-09-16 10:00:00,6.06747,6.07358,6.06444,6.07243,756000000.0
2005-09-16 11:00:00,6.07198,6.07284,6.06714,6.07115,782000000.0
2005-09-16 12:00:00,6.0715,6.08116,6.07075,6.08116,758000000.0
2005-09-16 13:00:00,6.08192,6.08548,6.07755,6.08233,796000000.0
2005-09-16 14:00:00,6.08283,6.0933,6.08101,6.08864,768000000.0
2005-09-16 15:00:00,6.09003,6.10262,6.08835,6.09951,815000000.0
2005-09-16 16:00:00,6.09931,6.10553,6.09468,6.09875,771000000.0
2005-09-16 17:00:00,6.09864,6.10327,6.09384,6.09879,795000000.0
2005-09-16 18:00:00,6.10046,6.10149,6.09319,6.09687,802000000.0
2005-09-16 19:00:00,6.09657,6.09996,6.09266,6.09408,817000000.0
2005-09-16 20:00:00,6.09438,6.09535,6.08259,6.08591,802000000.0
2005-09-16 21:00:00,6.08692,6.09075,6.08425,6.09047,786000000.0
2005-09-16 22:00:00,6.08971,6.09258,6.08604,6.08853,792000000.0
2005-09-19 02:00:00,6.1241,6.12598,6.11896,6.12063,823000000.0
2005-09-19 03:00:00,6.12052,6.12324,6.11956,6.12152,798000000.0
2005-09-19 04:00:00,6.12119,6.1231,6.11963,6.12176,768000000.0
2005-09-19 05:00:00,6.12196,6.1236,6.11994,6.12204,829000000.0
2005-09-19 06:00:00,6.12209,6.13228,6.12036,6.12705,829000000.0
2005-09-19 07:00:00,6.12745,6.15068,6.12651,6.14595,800000000.0
2005-09-19 08:00:00,6.14662,6.15664,6.14557,6.15123,778000000.0
2005-09-19 09:00:00,6.15139,6.15326,6.13587,6.14653,855000000.0
2005-09-19 10:00:00,6.1462,6.14658,6.13232,6.13319,756000000.0
2005-09-19 11:00:00,6.13327,6.14189,6.13001,6.13762,782000000.0
2005-09-19 12:00:00,6.13883,6.14048,6.12956,6.13774,758000000.0
2005-09-19 13:00:00,6.13864,6.14084,6.13156,6.13222,796000000.0
2005-09-19 14:00:00,6.13171,6.14567,6.13134,6.1452,768000000.0
2005-09-19 15:00:00,6.14534,6.14614,6.12913,6.13795,815000000.0
2005-09-19 16:00:00,6.13783,6.13811,6.12964,6.13272,771000000.0
2005-09-19 17:00:00,6.13386,6.13522,6.1247,6.13214,795000000.0
2005-09-19 18:00:00,6.13199,6.13703,6.12706,6.13207,802000000.0
2005-09-19 19:00:00,6.13224,6.141,6.13092,6.1403,817000000.0
2005-09-19 20:00:00,6.13847,6.1402,6.13066,6.13473,802000000.0
2005-09-19 21:00:00,6.13476,6.13545,6.1313,6.13146,786000000.0
2005-09-19 22:00:00,6.13239,6.14087,6.12922,6.1365,792000000.0
2005-09-19 23:00:00,6.13776,6.14035,6.13598,6.14007,822000000.0
2005-09-20 00:00:00,6.13973,6.14111,6.13726,6.13895,780000000.0
2005-09-20 01:00:00,6.13852,6.14091,6.13298,6.13378,787000000.0
2005-09-20 02:00:00,6.13395,6.14057,6.13104,6.13701,823000000.0
2005-09-20 03:00:00,6.13792,6.13854,6.12563,6.12827,798000000.0
2005-09-20 04:00:00,6.12811,6.12901,6.11966,6.12148,768000000.0
2005-09-20 05:00:00,6.12123,6.12702,6.11988,6.12558,829000000.0
2005-09-20 06:00:00,6.12579,6.12633,6.12114,6.12348,829000000.0
2005-09-20 07:00:00,6.12433,6.13528,6.12341,6.13319,800000000.0
2005-09-20 08:00:00,6.13302,6.13519,6.11531,6.13019,778000000.0
2005-09-20 09:00:00,6.12963,6.13381,6.12546,6.13152,855000000.0
2005-09-20 10:00:00,6.13162,6.13377,6.12666,6.12991,756000000.0
2005-09-20 11:00:00,6.12985,6.13624,6.12544,6.13406,782000000.0
2005-09-20 12:00:00,6.1341,6.13454,6.12081,6.125,758000000.0
2005-09-20 13:00:00,6.12526,6.13065,6.12158,6.12802,796000000.0
2005-09-20 14:00:00,6.12774,6.13498,6.12369,6.1332,768000000.0
2005-09-20 15:00:00,6.13313,6.13582,6.12341,6.12494,815000000.0
2005-09-20 16:00:00,6.12499,6.12806,6.12075,6.12171,771000000.0
2005-09-20 17:00:00,6.12153,6.12518,6.11838,6.11892,795000000.0
2005-09-20 18:00:00,6.11969,6.12375,6.11406,6.12195,802000000.0
2005-09-20 19:00:00,6.12275,6.12787,6.12101,6.1246,817000000.0
2005-09-20 20:00:00,6.12463,6.14461,6.12306,6.14285,802000000.0
2005-09-20 21:00:00,6.1439,6.14935,6.1425,6.14388,786000000.0
2005-09-20 22:00:00,6.1436,6.15264,6.14344,6.1507,792000000.0
2005-09-20 23:00:00,6.15069,6.15199,6.14525,6.14768,822000000.0
2005-09-21 00:00:00,6.1478,6.15247,6.14773,6.14916,780000000.0
2005-09-21 01:00:00,6.14946,6.15147,6.14733,6.14871,787000000.0
2005-09-21 02:00:00,6.14892,6.15143,6.13708,6.14024,823000000.0
2005-09-21 03:00:00,6.14013,6.14111,6.13279,6.13305,798000000.0
2005-09-21 04:00:00,6.13396,6.13748,6.12871,6.13233,768000000.0
2005-09-21 05:00:00,6.13273,6.13558,6.11881,6.1244,829000000.0
2005-09-21 06:00:00,6.12513,6.12574,6.10928,6.11561,829000000.0
2005-09-21 07:00:00,6.11563,6.11615,6.10036,6.1134,800000000.0
2005-09-21 08:00:00,6.11387,6.11632,6.1019,6.1051,778000000.0
2005-09-21 09:00:00,6.10478,6.1147,6.10301,6.11062,855000000.0
2005-09-21 10:00:00,6.11088,6.11107,6.09137,6.09644,756000000.0
2005-09-21 11:00:00,6.09573,6.11012,6.0938,6.10637,782000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.09456,6.10186,758000000.0
2005-09-21 13:00:00,6.1021,6.10387,6.0891,6.09163,796000000.0
2005-09-21 14:00:00,6.09227,6.09734,6.0883,6.0941,768000000.0
2005-09-21 15:00:00,6.09411,6.10215,6.09327,6.09797,815000000.0
2005-09-21 16:00:00,6.0973,6.09857,6.09053,6.09456,771000000.0
2005-09-21 17:00:00,6.09483,6.10961,6.09303,6.10504,795000000.0
2005-09-21 18:00:00,6.10487,6.11222,6.10119,6.10526,802000000.0
2005-09-21 19:00:00,6.10633,6.1069,6.09856,6.09856,817000000.0
2005-09-21 20:00:00,6.09901,6.10702,6.09764,6.1063,802000000.0
2005-09-21 21:00:00,6.10635,6.10698,6.10222,6.10269,786000000.0
2005-09-21 22:00:00,6.10362,6.10394,6.09834,6.10067,792000000.0
2005-09-21 23:00:00,6.10179,6.10194,6.09425,6.09582,822000000.0
2005-09-22 00:00:00,6.09627,6.09646,6.08997,6.09124,780000000.0
2005-09-22 01:00:00,6.09072,6.09771,6.07389,6.07702,787000000.0
2005-09-22 02:00:00,6.0771,6.08436,6.07433,6.08145,823000000.0
2005-09-22 03:00:00,6.08095,6.10662,6.08011,6.10386,798000000.0
2005-09-22 04:00:00,6.10479,6.11112,6.10087,6.10561,768000000.0
2005-09-22 05:00:00,6.10601,6.10722,6.10148,6.10327,829000000.0
2005-09-22 06:00:00,6.10304,6.1146,6.10093,6.11106,829000000.0
2005-09-22 07:00:00,6.11019,6.11335,6.09919,6.10181,800000000.0
2005-09-22 08:00:00,6.10146,6.10702,6.09264,6.09383,778000000.0
2005-09-22 09:00:00,6.09414,6.10137,6.09311,6.09556,855000000.0
2005-09-22 10:00:00,6.09628,6.10186,6.09253,6.10024,756000000.0
2005-09-22 11:00:00,6.09991,6.10481,6.09911,6.10326,782000000.0
2005-09-22 12:00:00,6.10351,6.10821,6.09678,6.09857,758000000.0
2005-09-22 13:00:00,6.09848,6.09849,6.09092,6.09505,796000000.0
2005-09-22 14:00:00,6.0947,6.11166,6.09344,6.10545,768000000.0
2005-09-22 15:00:00,6.10541,6.11852,6.1016,6.11141,815000000.0
2005-09-22 16:00:00,6.11154,6.14299,6.11111,6.13727,771000000.0
2005-09-22 17:00:00,6.13859,6.13928,6.13101,6.13373,795000000.0
2005-09-22 18:00:00,6.13396,6.13793,6.12754,6.13545,802000000.0
2005-09-22 19:00:00,6.13521,6.1418,6.13077,6.13868,817000000.0
2005-09-22 20:00:00,6.13831,6.14009,6.1348,6.13661,802000000.0
2005-09-22 21:00:00,6.13646,6.13842,6.13131,6.13468,786000000.0
2005-09-22 22:00:00,6.1353,6.13717,6.13105,6.13335,792000000.0
2005-09-22 23:00:00,6.13213,6.13749,6.1309,6.13525,822000000.0
2005-09-23 00:00:00,6.1349,6.13726,6.13082,6.13326,780000000.0
2005-09-23 01:00:00,6.13359,6.13928,6.12848,6.13916,787000000.0
2005-09-23 02:00:00,6.13834,6.13949,6.13279,6.13788,823000000.0
2005-09-23 03:00:00,6.13817,6.14202,6.12864,6.13409,798000000.0
2005-09-23 04:00:00,6.13356,6.13456,6.13053,6.1333,768000000.0
2005-09-23 05:00:00,6.13287,6.13359,6.1291,6.12933,829000000.0
2005-09-23 06:00:00,6.13047,6.13839,6.12907,6.13532,829000000.0
2005-09-23 07:00:00,6.13558,6.13841,6.13109,6.13203,800000000.0
2005-09-23 08:00:00,6.13259,6.15094,6.12979,6.1494,778000000.0
2005-09-23 09:00:00,6.14882,6.1526,6.14402,6.14701,855000000.0
2005-09-23 10:00:00,6.14762,6.15067,6.13962,6.1483,756000000.0
2005-09-23 11:00:00,6.14393,6.15271,6.12909,6.14624,782000000.0
2005-09-23 12:00:00,6.14623,6.1549,6.1462,6.15464,758000000.0
2005-09-23 13:00:00,6.15469,6.15579,6.14846,6.15137,796000000.0
2005-09-23 14:00:00,6.15112,6.1674,6.14757,6.16655,768000000.0
2005-09-23 15:00:00,6.16683,6.17979,6.16656,6.17925,815000000.0
2005-09-23 16:00:00,6.1793,6.17972,6.16425,6.17632,771000000.0
2005-09-23 17:00:00,6.17661,6.17856,6.16804,6.17261,795000000.0
2005-09-23 18:00:00,6.16903,6.18102,6.16605,6.17722,802000000.0
2005-09-23 19:00:00,6.17759,6.18567,6.1727,6.18124,817000000.0
2005-09-23 20:00:00,6.18132,6.18601,6.17586,6.18561,802000000.0
2005-09-23 21:00:00,6.18513,6.18962,6.17993,6.18183,786000000.0
2005-09-23 22:00:00,6.18103,6.19157,6.18103,6.19068,792000000.0
2005-09-26 02:00:00,6.19267,6.20475,6.19174,6.19976,823000000.0
2005-09-26 03:00:00,6.19959,6.20286,6.19309,6.1956,798000000.0
2005-09-26 04:00:00,6.19594,6.20071,6.19206,6.19896,768000000.0
2005-09-26 05:00:00,6.19904,6.19985,6.18978,6.19057,829000000.0
2005-09-26 06:00:00,6.18967,6.19234,6.1876,6.19053,829000000.0
2005-09-26 07:00:00,6.19104,6.19606,6.18852,6.19308,800000000.0
2005-09-26 08:00:00,6.19448,6.20021,6.18749,6.19926,778000000.0
2005-09-26 09:00:00,6.20045,6.20101,6.18746,6.18922,855000000.0
2005-09-26 10:00:00,6.18964,6.19095,6.17557,6.1771,756000000.0
2005-09-26 11:00:00,6.17844,6.19053,6.1762,6.1834,782000000.0
2005-09-26 12:00:00,6.18412,6.19061,6.17486,6.19035,758000000.0
2005-09-26 13:00:00,6.19065,6.1954,6.18131,6.19515,796000000.0
2005-09-26 14:00:00,6.19401,6.19902,6.18563,6.19902,768000000.0
2005-09-26 15:00:00,6.19932,6.20274,6.186,6.19887,815000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.18818,6.19563,771000000.0
2005-09-26 17:00:00,6.19588,6.19776,6.17412,6.18316,795000000.0
2005-09-26 18:00:00,6.18133,6.18652,6.1776,6.1841,802000000.0
2005-09-26 19:00:00,6.18402,6.18886,6.17559,6.18602,817000000.0
2005-09-26 20:00:00,6.18631,6.1872,6.17464,6.17761,802000000.0
2005-09-26 21:00:00,6.17666,6.17821,6.16807,6.17382,786000000.0
2005-09-26 22:00:00,6.1734,6.17708,6.16459,6.17555,792000000.0
2005-09-26 23:00:00,6.17536,6.17721,6.17071,6.17623,822000000.0
2005-09-27 00:00:00,6.17621,6.17746,6.17228,6.17468,780000000.0
2005-09-27 01:00:00,6.17485,6.17739,6.17185,6.17283,787000000.0
2005-09-27 02:00:00,6.17232,6.17774,6.16905,6.17343,823000000.0
2005-09-27 03:00:00,6.17374,6.19659,6.17212,6.19223,798000000.0
2005-09-27 04:00:00,6.19126,6.20085,6.18925,6.20055,768000000.0
2005-09-27 05:00:00,6.19916,6.19931,6.19387,6.19549,829000000.0
2005-09-27 06:00:00,6.19527,6.20052,6.19507,6.19984,829000000.0
2005-09-27 07:00:00,6.19965,6.20307,6.19694,6.20241,800000000.0
2005-09-27 08:00:00,6.20283,6.21709,6.20237,6.21202,778000000.0
2005-09-27 09:00:00,6.21085,6.2142,6.20234,6.20628,855000000.0
2005-09-27 10:00:00,6.20675,6.20942,6.18566,6.19109,756000000.0
2005-09-27 11:00:00,6.19068,6.19847,6.18911,6.19526,782000000.0
2005-09-27 12:00:00,6.19542,6.2057,6.19093,6.2034,758000000.0
2005-09-27 13:00:00,6.204,6.20832,6.19629,6.20401,796000000.0
2005-09-27 14:00:00,6.2037,6.2132,6.20129,6.20747,768000000.0
2005-09-27 15:00:00,6.20704,6.20919,6.20002,6.20108,815000000.0
2005-09-27 16:00:00,6.20063,6.2138,6.19749,6.21009,771000000.0
2005-09-27 17:00:00,6.2099,6.2099,6.20149,6.20749,795000000.0
2005-09-27 18:00:00,6.20736,6.22254,6.20622,6.21434,802000000.0
2005-09-27 19:00:00,6.21471,6.21637,6.20518,6.20774,817000000.0
2005-09-27 20:00:00,6.20718,6.21012,6.2035,6.20529,802000000.0
2005-09-27 21:00:00,6.20541,6.20918,6.20389,6.20573,786000000.0
2005-09-27 22:00:00,6.2045,6.2074,6.20196,6.20634,792000000.0
2005-09-27 23:00:00,6.20561,6.2081,6.20226,6.20438,822000000.0
2005-09-28 00:00:00,6.20398,6.20921,6.2019,6.20308,780000000.0
2005-09-28 01:00:00,6.20411,6.20763,6.20109,6.20592,787000000.0
2005-09-28 02:00:00,6.20631,6.20675,6.19237,6.19737,823000000.0
2005-09-28 03:00:00,6.19692,6.20918,6.19692,6.19966,798000000.0
2005-09-28 04:00:00,6.19894,6.20341,6.1966,6.20136,768000000.0
2005-09-28 05:00:00,6.20153,6.20437,6.19304,6.19732,829000000.0
2005-09-28 06:00:00,6.19689,6.19837,6.19034,6.19356,829000000.0
2005-09-28 07:00:00,6.19346,6.20193,6.19346,6.19558,800000000.0
2005-09-28 08:00:00,6.19536,6.1997,6.191,6.19562,778000000.0
2005-09-28 09:00:00,6.19594,6.20012,6.19196,6.19495,855000000.0
2005-09-28 10:00:00,6.19377,6.20777,6.19121,6.206,756000000.0
2005-09-28 11:00:00,6.2058,6.20964,6.20102,6.2066,782000000.0
2005-09-28 12:00:00,6.20678,6.20852,6.19328,6.19831,758000000.0
2005-09-28 13:00:00,6.19776,6.20402,6.19328,6.19496,796000000.0
2005-09-28 14:00:00,6.1949,6.20239,6.19215,6.20059,768000000.0
2005-09-28 15:00:00,6.19982,6.20451,6.19582,6.19954,815000000.0
2005-09-28 16:00:00,6.19793,6.20878,6.19787,6.20866,771000000.0
2005-09-28 17:00:00,6.20876,6.21633,6.20329,6.20605,795000000.0
2005-09-28 18:00:00,6.20329,6.20441,6.18478,6.19468,802000000.0
2005-09-28 19:00:00,6.19503,6.19909,6.19066,6.19348,817000000.0
2005-09-28 20:00:00,6.19365,6.20008,6.1923,6.19992,802000000.0
2005-09-28 21:00:00,6.19997,6.20176,6.19189,6.19285,786000000.0
2005-09-28 22:00:00,6.19352,6.19443,6.18873,6.1934,792000000.0
2005-09-28 23:00:00,6.19413,6.19444,6.18838,6.18952,822000000.0
2005-09-29 00:00:00,6.19003,6.192,6.17638,6.18133,780000000.0
2005-09-29 01:00:00,6.18031,6.18517,6.17658,6.18311,787000000.0
2005-09-29 02:00:00,6.18316,6.19342,6.18248,6.18921,823000000.0
2005-09-29 03:00:00,6.18908,6.19061,6.18328,6.18328,798000000.0
2005-09-29 04:00:00,6.18439,6.18584,6.17914,6.18098,768000000.0
2005-09-29 05:00:00,6.18039,6.18105,6.17591,6.17905,829000000.0
2005-09-29 06:00:00,6.17916,6.18265,6.17473,6.17936,829000000.0
2005-09-29 07:00:00,6.18015,6.18351,6.17803,6.18351,800000000.0
2005-09-29 08:00:00,6.18369,6.18418,6.17341,6.17831,778000000.0
2005-09-29 09:00:00,6.17933,6.18611,6.17784,6.18485,855000000.0
2005-09-29 10:00:00,6.18535,6.19122,6.18305,6.18635,756000000.0
2005-09-29 11:00:00,6.18624,6.18968,6.17857,6.18214,782000000.0
2005-09-29 12:00:00,6.18172,6.18719,6.18132,6.18383,758000000.0
2005-09-29 13:00:00,6.18405,6.18525,6.1818,6.18394,796000000.0
2005-09-29 14:00:00,6.18394,6.20541,6.18039,6.20463,768000000.0
2005-09-29 15:00:00,6.20373,6.20799,6.19733,6.19736,815000000.0
2005-09-29 16:00:00,6.19849,6.20868,6.1971,6.20511,771000000.0
2005-09-29 17:00:00,6.20597,6.20692,6.19728,6.20303,795000000.0
2005-09-29 18:00:00,6.20235,6.20334,6.19868,6.2016,802000000.0
2005-09-29 19:00:00,6.20191,6.20474,6.18969,6.18969,817000000.0
2005-09-29 20:00:00,6.18894,6.19555,6.18712,6.19267,802000000.0
2005-09-29 21:00:00,6.19249,6.19421,6.18755,6.18944,786000000.0
2005-09-29 22:00:00,6.18814,6.19644,6.1875,6.19521,792000000.0
2005-09-29 23:00:00,6.19502,6.19629,6.19228,6.19422,822000000.0
2005-09-30 00:00:00,6.19415,6.20439,6.1932,6.20147,780000000.0
2005-09-30 01:00:00,6.20196,6.205,6.19804,6.20154,787000000.0
2005-09-30 02:00:00,6.20167,6.20277,6.19355,6.1955,823000000.0
2005-09-30 03:00:00,6.19478,6.19684,6.18355,6.19022,798000000.0
2005-09-30 04:00:00,6.1908,6.19081,6.18526,6.18788,768000000.0
2005-09-30 05:00:00,6.18783,6.19196,6.18339,6.1858,829000000.0
2005-09-30 06:00:00,6.18594,6.19051,6.18545,6.18767,829000000.0
2005-09-30 07:00:00,6.18868,6.19756,6.18693,6.19405,800000000.0
2005-09-30 08:00:00,6.19417,6.1989,6.19157,6.19871,778000000.0
2005-09-30 09:00:00,6.19892,6.21208,6.197,6.1997,855000000.0
2005-09-30 10:00:00,6.19966,6.2056,6.19648,6.20081,756000000.0
2005-09-30 11:00:00,6.20001,6.20177,6.19598,6.19803,782000000.0
2005-09-30 12:00:00,6.19831,6.19893,6.17906,6.18526,758000000.0
2005-09-30 13:00:00,6.18622,6.18631,6.17666,6.1837,796000000.0
2005-09-30 14:00:00,6.18472,6.2004,6.1836,6.19628,768000000.0
2005-09-30 15:00:00,6.19702,6.19968,6.18546,6.19844,815000000.0
2005-09-30 16:00:00,6.19769,6.19835,6.17264,6.18376,771000000.0
2005-09-30 17:00:00,6.1838,6.19073,6.16697,6.1838,795000000.0
2005-09-30 18:00:00,6.18259,6.19914,6.17868,6.19811,802000000.0
2005-09-30 19:00:00,6.19863,6.20692,6.19749,6.20147,817000000.0
2005-09-30 20:00:00,6.20076,6.21352,6.19993,6.2061,802000000.0
2005-09-30 21:00:00,6.20581,6.20637,6.19763,6.20214,786000000.0
2005-09-30 22:00:00,6.20209,6.20316,6.19715,6.19925,792000000.0
2005-10-03 02:00:00,6.19989,6.23269,6.19642,6.22897,823000000.0
2005-10-03 03:00:00,6.229,6.24806,6.229,6.24055,798000000.0
2005-10-03 04:00:00,6.24015,6.25029,6.23968,6.24244,768000000.0
2005-10-03 05:00:00,6.24375,6.24804,6.23997,6.24081,829000000.0
2005-10-03 06:00:00,6.24024,6.24139,6.23604,6.23892,829000000.0
2005-10-03 07:00:00,6.23909,6.24094,6.23416,6.23649,800000000.0
2005-10-03 08:00:00,6.23551,6.23782,6.2279,6.23048,778000000.0
2005-10-03 09:00:00,6.2298,6.23832,6.22817,6.23295,855000000.0
2005-10-03 10:00:00,6.2326,6.25165,6.23072,6.25113,756000000.0
2005-10-03 11:00:00,6.25077,6.25416,6.24514,6.24707,782000000.0
2005-10-03 12:00:00,6.2472,6.25052,6.24406,6.24871,758000000.0
2005-10-03 13:00:00,6.24902,6.25371,6.24713,6.24907,796000000.0
2005-10-03 14:00:00,6.24993,6.25212,6.24505,6.24818,768000000.0
2005-10-03 15:00:00,6.25042,6.2523,6.24373,6.24565,815000000.0
2005-10-03 16:00:00,6.24734,6.2634,6.24734,6.26025,771000000.0
2005-10-03 17:00:00,6.26071,6.26155,6.2533,6.25899,795000000.0
2005-10-03 18:00:00,6.25852,6.26332,6.25744,6.26157,802000000.0
2005-10-03 19:00:00,6.26026,6.26308,6.25816,6.2609,817000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.2531,6.25871,802000000.0
2005-10-03 21:00:00,6.25788,6.25955,6.25467,6.25663,786000000.0
2005-10-03 22:00:00,6.25601,6.25955,6.25488,6.25516,792000000.0
2005-10-03 23:00:00,6.25526,6.25728,6.25087,6.25445,822000000.0
2005-10-04 00:00:00,6.25486,6.26496,6.25327,6.26108,780000000.0
2005-10-04 01:00:00,6.26051,6.26146,6.25165,6.25588,787000000.0
2005-10-04 02:00:00,6.25496,6.2573,6.24996,6.25638,823000000.0
2005-10-04 03:00:00,6.25574,6.26113,6.25408,6.25555,798000000.0
2005-10-04 04:00:00,6.25609,6.25836,6.25386,6.25598,768000000.0
2005-10-04 05:00:00,6.25613,6.25688,6.24477,6.25265,829000000.0
2005-10-04 06:00:00,6.25245,6.2546,6.25004,6.25278,829000000.0
2005-10-04 07:00:00,6.25232,6.25417,6.24415,6.24985,800000000.0
2005-10-04 08:00:00,6.25053,6.26196,6.24954,6.25554,778000000.0
2005-10-04 09:00:00,6.25489,6.26236,6.25056,6.25921,855000000.0
2005-10-04 10:00:00,6.25964,6.26107,6.24914,6.25107,756000000.0
2005-10-04 11:00:00,6.25024,6.2536,6.24403,6.24591,782000000.0
2005-10-04 12:00:00,6.24582,6.25618,6.24399,6.2513,758000000.0
2005-10-04 13:00:00,6.2508,6.25392,6.24458,6.24655,796000000.0
2005-10-04 14:00:00,6.24765,6.25248,6.24361,6.24715,768000000.0
2005-10-04 15:00:00,6.24684,6.25069,6.23993,6.24614,815000000.0
2005-10-04 16:00:00,6.24583,6.24755,6.24139,6.24542,771000000.0
2005-10-04 17:00:00,6.24603,6.2597,6.24284,6.25578,795000000.0
2005-10-04 18:00:00,6.25612,6.25795,6.24221,6.25209,802000000.0
2005-10-04 19:00:00,6.25206,6.25813,6.2494,6.25133,817000000.0
2005-10-04 20:00:00,6.2505,6.25523,6.24911,6.25167,802000000.0
2005-10-04 21:00:00,6.25163,6.25501,6.25103,6.25347,786000000.0
2005-10-04 22:00:00,6.25281,6.25678,6.25245,6.25505,792000000.0
2005-10-04 23:00:00,6.25468,6.25691,6.25306,6.25443,822000000.0
2005-10-05 00:00:00,6.25483,6.25675,6.2529,6.25657,780000000.0
2005-10-05 01:00:00,6.25616,6.25789,6.25334,6.25508,787000000.0
2005-10-05 02:00:00,6.2545,6.25711,6.25074,6.25165,823000000.0
2005-10-05 03:00:00,6.25156,6.2552,6.2431,6.24604,798000000.0
2005-10-05 04:00:00,6.24601,6.24894,6.24192,6.24528,768000000.0
2005-10-05 05:00:00,6.24546,6.24721,6.24205,6.24323,829000000.0
2005-10-05 06:00:00,6.24347,6.24423,6.23464,6.23704,829000000.0
2005-10-05 07:00:00,6.23662,6.24521,6.23347,6.24342,800000000.0
2005-10-05 08:00:00,6.24337,6.24764,6.23551,6.23846,778000000.0
2005-10-05 09:00:00,6.23756,6.2437,6.22875,6.22875,855000000.0
2005-10-05 10:00:00,6.23024,6.23865,6.22844,6.23219,756000000.0
2005-10-05 11:00:00,6.2314,6.23556,6.22978,6.23265,782000000.0
2005-10-05 12:00:00,6.23456,6.24008,6.2312,6.2349,758000000.0
2005-10-05 13:00:00,6.23482,6.2397,6.23366,6.23856,796000000.0
2005-10-05 14:00:00,6.23934,6.2486,6.23717,6.24678,768000000.0
2005-10-05 15:00:00,6.247,6.25016,6.2409,6.24568,815000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.22233,6.23664,771000000.0
2005-10-05 17:00:00,6.23523,6.23691,6.21975,6.22114,795000000.0
2005-10-05 18:00:00,6.221,6.23624,6.221,6.23075,802000000.0
2005-10-05 19:00:00,6.23094,6.23627,6.23046,6.23467,817000000.0
2005-10-05 20:00:00,6.23434,6.23906,6.23402,6.23693,802000000.0
2005-10-05 21:00:00,6.23668,6.23896,6.23007,6.23133,786000000.0
2005-10-05 22:00:00,6.23099,6.23149,6.22397,6.22533,792000000.0
2005-10-05 23:00:00,6.22483,6.22719,6.2043,6.20596,822000000.0
2005-10-06 00:00:00,6.20624,6.21644,6.20551,6.20749,780000000.0
2005-10-06 01:00:00,6.2076,6.21239,6.20317,6.20505,787000000.0
2005-10-06 02:00:00,6.20482,6.20616,6.18302,6.18453,823000000.0
2005-10-06 03:00:00,6.18428,6.193,6.1828,6.19058,798000000.0
2005-10-06 04:00:00,6.18946,6.19244,6.18293,6.18331,768000000.0
2005-10-06 05:00:00,6.18303,6.18982,6.18237,6.18572,829000000.0
2005-10-06 06:00:00,6.18587,6.18608,6.1753,6.18051,829000000.0
2005-10-06 07:00:00,6.1791,6.19058,6.17898,6.18979,800000000.0
2005-10-06 08:00:00,6.18991,6.19018,6.17659,6.17957,778000000.0
2005-10-06 09:00:00,6.17918,6.18131,6.17504,6.17821,855000000.0
2005-10-06 10:00:00,6.17922,6.18798,6.17818,6.18634,756000000.0
2005-10-06 11:00:00,6.1872,6.18796,6.1776,6.18478,782000000.0
2005-10-06 12:00:00,6.18557,6.19253,6.18179,6.18391,758000000.0
2005-10-06 13:00:00,6.1829,6.18671,6.17407,6.17889,796000000.0
2005-10-06 14:00:00,6.17946,6.18754,6.16899,6.1724,768000000.0
2005-10-06 15:00:00,6.17228,6.1753,6.14329,6.1452,815000000.0
2005-10-06 16:00:00,6.14339,6.14936,6.13749,6.14338,771000000.0
2005-10-06 17:00:00,6.14424,6.15041,6.14162,6.14409,795000000.0
2005-10-06 18:00:00,6.14319,6.14725,6.12905,6.1356,802000000.0
2005-10-06 19:00:00,6.13477,6.13558,6.1161,6.1219,817000000.0
2005-10-06 20:00:00,6.12115,6.12223,6.10772,6.11827,802000000.0
2005-10-06 21:00:00,6.1182,6.12043,6.11345,6.119,786000000.0
2005-10-06 22:00:00,6.11843,6.12266,6.11691,6.1203,792000000.0
2005-10-06 23:00:00,6.11997,6.12083,6.11389,6.1181,822000000.0
2005-10-07 00:00:00,6.11825,6.12551,6.11743,6.12368,780000000.0
2005-10-07 01:00:00,6.12444,6.12926,6.12317,6.1261,787000000.0
2005-10-07 02:00:00,6.12601,6.12839,6.12051,6.12744,823000000.0
2005-10-07 03:00:00,6.12662,6.12815,6.12098,6.1232,798000000.0
2005-10-07 04:00:00,6.1229,6.12622,6.11975,6.12076,768000000.0
2005-10-07 05:00:00,6.12116,6.1268,6.12047,6.12604,829000000.0
2005-10-07 06:00:00,6.12583,6.12684,6.12281,6.12453,829000000.0
2005-10-07 07:00:00,6.12462,6.13167,6.12336,6.12856,800000000.0
2005-10-07 08:00:00,6.12921,6.12931,6.11922,6.12583,778000000.0
2005-10-07 09:00:00,6.12589,6.13337,6.12402,6.12997,855000000.0
2005-10-07 10:00:00,6.12986,6.13126,6.12515,6.12856,756000000.0
2005-10-07 11:00:00,6.12824,6.136,6.12624,6.13424,782000000.0
2005-10-07 12:00:00,6.1343,6.13705,6.13054,6.13681,758000000.0
2005-10-07 13:00:00,6.13686,6.13772,6.13031,6.13691,796000000.0
2005-10-07 14:00:00,6.1369,6.15909,6.13453,6.15595,768000000.0
2005-10-07 15:00:00,6.15566,6.16298,6.15169,6.15602,815000000.0
2005-10-07 16:00:00,6.15696,6.15718,6.14369,6.15289,771000000.0
2005-10-07 17:00:00,6.15288,6.1579,6.14617,6.15407,795000000.0
2005-10-07 18:00:00,6.15458,6.16097,6.15148,6.15301,802000000.0
2005-10-07 19:00:00,6.15245,6.15368,6.14686,6.14779,817000000.0
2005-10-07 20:00:00,6.14735,6.15244,6.14614,6.14851,802000000.0
2005-10-07 21:00:00,6.14749,6.15041,6.14629,6.14811,786000000.0
2005-10-07 22:00:00,6.14786,6.15019,6.14481,6.14596,792000000.0
2005-10-10 02:00:00,6.14582,6.14933,6.14441,6.14838,823000000.0
2005-10-10 03:00:00,6.14845,6.14943,6.14311,6.14465,798000000.0
2005-10-10 04:00:00,6.14463,6.15155,6.14338,6.14936,768000000.0
2005-10-10 05:00:00,6.14935,6.15182,6.14676,6.14919,829000000.0
2005-10-10 06:00:00,6.14898,6.15443,6.14732,6.15248,829000000.0
2005-10-10 07:00:00,6.15214,6.15277,6.14485,6.14658,800000000.0
2005-10-10 08:00:00,6.14715,6.1523,6.13992,6.14511,778000000.0
2005-10-10 09:00:00,6.14424,6.14495,6.13367,6.13472,855000000.0
2005-10-10 10:00:00,6.13486,6.14218,6.1347,6.14138,756000000.0
2005-10-10 11:00:00,6.14235,6.14937,6.1408,6.14258,782000000.0
2005-10-10 12:00:00,6.14242,6.15367,6.1397,6.15367,758000000.0
2005-10-10 13:00:00,6.15367,6.16187,6.1461,6.16172,796000000.0
2005-10-10 14:00:00,6.16191,6.17847,6.1603,6.17719,768000000.0
2005-10-10 15:00:00,6.17709,6.1805,6.17223,6.18005,815000000.0
2005-10-10 16:00:00,6.18093,6.19139,6.17976,6.18936,771000000.0
2005-10-10 17:00:00,6.18984,6.19013,6.18176,6.18176,795000000.0
2005-10-10 18:00:00,6.18214,6.18894,6.17908,6.18315,802000000.0
2005-10-10 19:00:00,6.18245,6.18528,6.18029,6.18345,817000000.0
2005-10-10 20:00:00,6.18365,6.186,6.18209,6.18468,802000000.0
2005-10-10 21:00:00,6.18444,6.18671,6.174,6.1792,786000000.0
2005-10-10 22:00:00,6.17922,6.17965,6.17403,6.17805,792000000.0
2005-10-10 23:00:00,6.17775,6.17941,6.17429,6.17822,822000000.0
2005-10-11 00:00:00,6.1795,6.18895,6.17753,6.18749,780000000.0
2005-10-11 01:00:00,6.18795,6.18967,6.18339,6.18631,787000000.0
2005-10-11 02:00:00,6.18557,6.19816,6.18294,6.19758,823000000.0
2005-10-11 03:00:00,6.19673,6.20107,6.19369,6.19503,798000000.0
2005-10-11 04:00:00,6.19483,6.1975,6.1919,6.19372,768000000.0
2005-10-11 05:00:00,6.19509,6.1984,6.19366,6.19557,829000000.0
2005-10-11 06:00:00,6.19627,6.19791,6.19297,6.19409,829000000.0
2005-10-11 07:00:00,6.1937,6.19983,6.18175,6.19728,800000000.0
2005-10-11 08:00:00,6.19741,6.206,6.19647,6.20209,778000000.0
2005-10-11 09:00:00,6.20066,6.20328,6.1952,6.20008,855000000.0
2005-10-11 10:00:00,6.19975,6.20005,6.188,6.19061,756000000.0
2005-10-11 11:00:00,6.19114,6.19542,6.18766,6.19442,782000000.0
2005-10-11 12:00:00,6.19474,6.20321,6.191,6.19921,758000000.0
2005-10-11 13:00:00,6.19915,6.2014,6.19265,6.19541,796000000.0
2005-10-11 14:00:00,6.19635,6.20619,6.19428,6.20273,768000000.0
2005-10-11 15:00:00,6.20291,6.21276,6.20172,6.21235,815000000.0
2005-10-11 16:00:00,6.21233,6.22137,6.2102,6.21508,771000000.0
2005-10-11 17:00:00,6.2166,6.2166,6.20374,6.20516,795000000.0
2005-10-11 18:00:00,6.2054,6.21991,6.20418,6.21693,802000000.0
2005-10-11 19:00:00,6.21684,6.21838,6.212,6.21547,817000000.0
2005-10-11 20:00:00,6.21491,6.22539,6.2131,6.22149,802000000.0
2005-10-11 21:00:00,6.22088,6.22204,6.21253,6.21567,786000000.0
2005-10-11 22:00:00,6.21528,6.21818,6.21192,6.21616,792000000.0
2005-10-11 23:00:00,6.21593,6.21922,6.21424,6.21779,822000000.0
2005-10-12 00:00:00,6.21803,6.22435,6.21803,6.2208,780000000.0
2005-10-12 01:00:00,6.22058,6.23209,6.21934,6.22933,787000000.0
2005-10-12 02:00:00,6.22942,6.2349,6.22612,6.23215,823000000.0
2005-10-12 03:00:00,6.23127,6.23333,6.22589,6.22827,798000000.0
2005-10-12 04:00:00,6.22815,6.22869,6.22338,6.22599,768000000.0
2005-10-12 05:00:00,6.22598,6.22735,6.22175,6.2239,829000000.0
2005-10-12 06:00:00,6.22366,6.22901,6.22303,6.22756,829000000.0
2005-10-12 07:00:00,6.22818,6.22854,6.2243,6.2266,800000000.0
2005-10-12 08:00:00,6.22645,6.23701,6.22608,6.23413,778000000.0
2005-10-12 09:00:00,6.2332,6.23476,6.22729,6.22945,855000000.0
2005-10-12 10:00:00,6.22922,6.22982,6.21792,6.22053,756000000.0
2005-10-12 11:00:00,6.22104,6.22197,6.21302,6.21448,782000000.0
2005-10-12 12:00:00,6.21431,6.21905,6.21182,6.21631,758000000.0
2005-10-12 13:00:00,6.21717,6.21717,6.20052,6.20519,796000000.0
2005-10-12 14:00:00,6.20495,6.21334,6.20224,6.20317,768000000.0
2005-10-12 15:00:00,6.20314,6.20508,6.1889,6.19887,815000000.0
2005-10-12 16:00:00,6.19906,6.2056,6.19314,6.1976,771000000.0
2005-10-12 17:00:00,6.19818,6.20144,6.18926,6.19196,795000000.0
2005-10-12 18:00:00,6.19263,6.19719,6.18672,6.19359,802000000.0
2005-10-12 19:00:00,6.19399,6.20428,6.19324,6.20182,817000000.0
2005-10-12 20:00:00,6.2023,6.20704,6.19569,6.19712,802000000.0
2005-10-12 21:00:00,6.19726,6.20096,6.19511,6.19962,786000000.0
2005-10-12 22:00:00,6.19824,6.20307,6.19656,6.2,792000000.0
2005-10-12 23:00:00,6.20061,6.20237,6.19732,6.1985,822000000.0
2005-10-13 00:00:00,6.19862,6.20127,6.19529,6.19906,780000000.0
2005-10-13 01:00:00,6.19867,6.20383,6.19418,6.20082,787000000.0
2005-10-13 02:00:00,6.20139,6.20659,6.19922,6.20546,823000000.0
2005-10-13 03:00:00,6.20582,6.22433,6.20448,6.21895,798000000.0
2005-10-13 04:00:00,6.21914,6.22878,6.21817,6.225,768000000.0
2005-10-13 05:00:00,6.2247,6.22606,6.21602,6.22057,829000000.0
2005-10-13 06:00:00,6.22033,6.22267,6.21475,6.21747,829000000.0
2005-10-13 07:00:00,6.21673,6.22455,6.21504,6.21939,800000000.0
2005-10-13 08:00:00,6.21951,6.22258,6.20983,6.21128,778000000.0
2005-10-13 09:00:00,6.21185,6.22755,6.21122,6.22513,855000000.0
2005-10-13 10:00:00,6.22534,6.2288,6.21843,6.22249,756000000.0
2005-10-13 11:00:00,6.22203,6.22633,6.21853,6.22356,782000000.0
2005-10-13 12:00:00,6.22464,6.22696,6.2165,6.21944,758000000.0
2005-10-13 13:00:00,6.22045,6.22551,6.21765,6.22503,796000000.0
2005-10-13 14:00:00,6.22468,6.24674,6.21761,6.24369,768000000.0
2005-10-13 15:00:00,6.24438,6.25263,6.23949,6.25178,815000000.0
2005-10-13 16:00:00,6.25076,6.25788,6.24527,6.24759,771000000.0
2005-10-13 17:00:00,6.24712,6.24864,6.23887,6.24633,795000000.0
2005-10-13 18:00:00,6.2457,6.25189,6.21929,6.22151,802000000.0
2005-10-13 19:00:00,6.22111,6.22605,6.21158,6.21568,817000000.0
2005-10-13 20:00:00,6.21531,6.22136,6.20291,6.20291,802000000.0
2005-10-13 21:00:00,6.20325,6.20645,6.19343,6.19595,786000000.0
2005-10-13 22:00:00,6.19587,6.20208,6.19438,6.2005,792000000.0
2005-10-13 23:00:00,6.19977,6.2026,6.19645,6.199,822000000.0
2005-10-14 00:00:00,6.1991,6.20532,6.19819,6.2048,780000000.0
2005-10-14 01:00:00,6.20432,6.20736,6.20131,6.20686,787000000.0
2005-10-14 02:00:00,6.20699,6.2164,6.2042,6.21004,823000000.0
2005-10-14 03:00:00,6.20979,6.21384,6.20391,6.20851,798000000.0
2005-10-14 04:00:00,6.20817,6.2091,6.1967,6.2002,768000000.0
2005-10-14 05:00:00,6.20014,6.20175,6.19301,6.19335,829000000.0
2005-10-14 06:00:00,6.19394,6.1985,6.1877,6.1961,829000000.0
2005-10-14 07:00:00,6.19556,6.20419,6.19249,6.20413,800000000.0
2005-10-14 08:00:00,6.2043,6.20559,6.19837,6.20179,778000000.0
2005-10-14 09:00:00,6.20205,6.20547,6.19791,6.19988,855000000.0
2005-10-14 10:00:00,6.19971,6.20672,6.19917,6.20407,756000000.0
2005-10-14 11:00:00,6.20401,6.21525,6.20086,6.21115,782000000.0
2005-10-14 12:00:00,6.21057,6.22132,6.20834,6.22013,758000000.0
2005-10-14 13:00:00,6.22037,6.22337,6.21549,6.21733,796000000.0
2005-10-14 14:00:00,6.21696,6.22053,6.18118,6.20123,768000000.0
2005-10-14 15:00:00,6.2012,6.21697,6.19902,6.21166,815000000.0
2005-10-14 16:00:00,6.21099,6.21242,6.17181,6.17794,771000000.0
2005-10-14 17:00:00,6.1781,6.1808,6.16605,6.17677,795000000.0
2005-10-14 18:00:00,6.17499,6.1761,6.16449,6.16872,802000000.0
2005-10-14 19:00:00,6.16985,6.17922,6.15886,6.16514,817000000.0
2005-10-14 20:00:00,6.16527,6.16939,6.1624,6.16601,802000000.0
2005-10-14 21:00:00,6.16587,6.17222,6.16464,6.16875,786000000.0
2005-10-14 22:00:00,6.16753,6.17634,6.16645,6.17511,792000000.0
2005-10-17 02:00:00,6.17948,6.18073,6.15097,6.15523,823000000.0
2005-10-17 03:00:00,6.15567,6.17365,6.15153,6.16683,798000000.0
2005-10-17 04:00:00,6.16632,6.1673,6.15446,6.15993,768000000.0
2005-10-17 05:00:00,6.15917,6.15958,6.15574,6.1572,829000000.0
2005-10-17 06:00:00,6.15721,6.16249,6.15635,6.15944,829000000.0
2005-10-17 07:00:00,6.15986,6.16956,6.15645,6.16907,800000000.0
2005-10-17 08:00:00,6.1689,6.17427,6.16368,6.16579,778000000.0
2005-10-17 09:00:00,6.16568,6.17811,6.16467,6.17472,855000000.0
2005-10-17 10:00:00,6.17355,6.18646,6.17006,6.18227,756000000.0
2005-10-17 11:00:00,6.1826,6.19766,6.17591,6.19718,782000000.0
2005-10-17 12:00:00,6.19669,6.20129,6.1887,6.19588,758000000.0
2005-10-17 13:00:00,6.1961,6.20165,6.19016,6.19694,796000000.0
2005-10-17 14:00:00,6.19588,6.20717,6.1953,6.1982,768000000.0
2005-10-17 15:00:00,6.19788,6.20069,6.19329,6.19892,815000000.0
2005-10-17 16:00:00,6.19957,6.20626,6.1949,6.19819,771000000.0
2005-10-17 17:00:00,6.19845,6.19886,6.1895,6.19265,795000000.0
2005-10-17 18:00:00,6.19263,6.19346,6.1805,6.18249,802000000.0
2005-10-17 19:00:00,6.18246,6.19646,6.17969,6.19564,817000000.0
2005-10-17 20:00:00,6.19557,6.19865,6.19077,6.19673,802000000.0
2005-10-17 21:00:00,6.19672,6.19961,6.19395,6.19816,786000000.0
2005-10-17 22:00:00,6.1978,6.20262,6.19713,6.19991,792000000.0
2005-10-17 23:00:00,6.19998,6.20443,6.19723,6.20195,822000000.0
2005-10-18 00:00:00,6.20229,6.21013,6.20034,6.20767,780000000.0
2005-10-18 01:00:00,6.20751,6.2156,6.20307,6.21007,787000000.0
2005-10-18 02:00:00,6.21,6.22201,6.20887,6.21337,823000000.0
2005-10-18 03:00:00,6.21356,6.21596,6.20677,6.21022,798000000.0
2005-10-18 04:00:00,6.20978,6.21521,6.20824,6.20896,768000000.0
2005-10-18 05:00:00,6.20889,6.21445,6.20864,6.2123,829000000.0
2005-10-18 06:00:00,6.21239,6.22117,6.21073,6.21532,829000000.0
2005-10-18 07:00:00,6.21522,6.2203,6.21427,6.22004,800000000.0
2005-10-18 08:00:00,6.22034,6.22441,6.21479,6.21875,778000000.0
2005-10-18 09:00:00,6.21808,6.23121,6.21317,6.23014,855000000.0
2005-10-18 10:00:00,6.23033,6.23181,6.2202,6.22658,756000000.0
2005-10-18 11:00:00,6.2267,6.241,6.22446,6.2369,782000000.0
2005-10-18 12:00:00,6.23667,6.24692,6.23514,6.24098,666000000.0
2005-10-18 13:00:00,6.24159,6.24427,6.23788,6.2416,796000000.0
2005-10-18 14:00:00,6.24146,6.25196,6.2389,6.24492,768000000.0
2005-10-18 15:00:00,6.24603,6.25738,6.24047,6.24375,815000000.0
2005-10-18 16:00:00,6.24358,6.25452,6.24105,6.24945,747000000.0
2005-10-18 17:00:00,6.24986,6.25171,6.24088,6.24281,795000000.0
2005-10-18 18:00:00,6.24285,6.24795,6.23947,6.24257,802000000.0
2005-10-18 19:00:00,6.24256,6.24356,6.22932,6.23291,817000000.0
2005-10-18 20:00:00,6.23256,6.24389,6.23219,6.23799,802000000.0
2005-10-18 21:00:00,6.23748,6.23874,6.23209,6.23342,786000000.0
2005-10-18 22:00:00,6.23306,6.23658,6.2314,6.2343,792000000.0
2005-10-18 23:00:00,6.23442,6.23546,6.22965,6.23074,822000000.0
2005-10-19 00:00:00,6.23124,6.23883,6.22981,6.23814,780000000.0
2005-10-19 01:00:00,6.23863,6.25205,6.23818,6.24846,787000000.0
2005-10-19 02:00:00,6.24929,6.25035,6.24248,6.24383,823000000.0
2005-10-19 03:00:00,6.24261,6.25129,6.24173,6.25072,798000000.0
2005-10-19 04:00:00,6.25131,6.25427,6.24867,6.25277,768000000.0
2005-10-19 05:00:00,6.25269,6.25352,6.24645,6.24988,829000000.0
2005-10-19 06:00:00,6.24974,6.25351,6.24829,6.25039,829000000.0
2005-10-19 07:00:00,6.24996,6.25358,6.24201,6.24268,800000000.0
2005-10-19 08:00:00,6.24209,6.27876,6.24161,6.27458,778000000.0
2005-10-19 09:00:00,6.27439,6.2783,6.26442,6.266,855000000.0
2005-10-19 10:00:00,6.26659,6.27144,6.25615,6.25621,756000000.0
2005-10-19 11:00:00,6.25805,6.25949,6.23249,6.24197,782000000.0
2005-10-19 12:00:00,6.24236,6.24236,6.2256,6.2296,758000000.0
2005-10-19 13:00:00,6.23014,6.24009,6.22484,6.23578,796000000.0
2005-10-19 14:00:00,6.23616,6.2479,6.23328,6.23892,768000000.0
2005-10-19 15:00:00,6.23868,6.24865,6.23027,6.23351,815000000.0
2005-10-19 16:00:00,6.23331,6.23703,6.21895,6.22149,771000000.0
2005-10-19 17:00:00,6.22185,6.2235,6.21287,6.22073,795000000.0
2005-10-19 18:00:00,6.22111,6.23018,6.21556,6.22913,802000000.0
2005-10-19 19:00:00,6.2299,6.23135,6.22297,6.22767,817000000.0
2005-10-19 20:00:00,6.22793,6.23546,6.22077,6.22322,802000000.0
2005-10-19 21:00:00,6.22271,6.22371,6.21037,6.21193,786000000.0
2005-10-19 22:00:00,6.21177,6.21824,6.2113,6.21796,792000000.0
2005-10-19 23:00:00,6.21781,6.2209,6.2133,6.21586,822000000.0
2005-10-20 00:00:00,6.21629,6.22896,6.21425,6.22771,780000000.0
2005-10-20 01:00:00,6.22745,6.23063,6.21993,6.22187,787000000.0
2005-10-20 02:00:00,6.22155,6.23049,6.21977,6.22279,823000000.0
2005-10-20 03:00:00,6.22267,6.22881,6.22197,6.22572,798000000.0
2005-10-20 04:00:00,6.22596,6.23087,6.22431,6.22628,768000000.0
2005-10-20 05:00:00,6.22643,6.2345,6.22576,6.23402,829000000.0
2005-10-20 06:00:00,6.23369,6.23422,6.22457,6.22674,829000000.0
2005-10-20 07:00:00,6.22685,6.23084,6.22424,6.2266,800000000.0
2005-10-20 08:00:00,6.22774,6.23156,6.21483,6.21881,778000000.0
2005-10-20 09:00:00,6.2184,6.23401,6.21508,6.2318,855000000.0
2005-10-20 10:00:00,6.23256,6.23488,6.22157,6.22498,756000000.0
2005-10-20 11:00:00,6.22401,6.23928,6.22126,6.22647,782000000.0
2005-10-20 12:00:00,6.2265,6.23497,6.22519,6.23359,758000000.0
2005-10-20 13:00:00,6.23451,6.23852,6.22936,6.23491,796000000.0
2005-10-20 14:00:00,6.23479,6.23868,6.23113,6.23234,768000000.0
2005-10-20 15:00:00,6.23141,6.23335,6.22237,6.22444,815000000.0
2005-10-20 16:00:00,6.22377,6.2292,6.2177,6.22259,771000000.0
2005-10-20 17:00:00,6.22235,6.23069,6.2183,6.22216,795000000.0
2005-10-20 18:00:00,6.22342,6.22933,6.2195,6.22674,802000000.0
2005-10-20 19:00:00,6.22823,6.22823,6.2174,6.22146,817000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.21419,6.21707,802000000.0
2005-10-20 21:00:00,6.21674,6.22005,6.19947,6.20566,786000000.0
2005-10-20 22:00:00,6.20504,6.20669,6.19954,6.20053,792000000.0
2005-10-20 23:00:00,6.20094,6.20651,6.20009,6.20184,822000000.0
2005-10-21 00:00:00,6.20196,6.20576,6.20132,6.20387,780000000.0
2005-10-21 01:00:00,6.20347,6.20609,6.19239,6.19283,787000000.0
2005-10-21 02:00:00,6.19269,6.1954,6.17692,6.18152,823000000.0
2005-10-21 03:00:00,6.18284,6.19131,6.1738,6.18769,798000000.0
2005-10-21 04:00:00,6.18731,6.19694,6.18353,6.18816,768000000.0
2005-10-21 05:00:00,6.18778,6.1948,6.18465,6.18927,829000000.0
2005-10-21 06:00:00,6.18912,6.19549,6.18777,6.19325,829000000.0
2005-10-21 07:00:00,6.19338,6.20059,6.18918,6.19531,800000000.0
2005-10-21 08:00:00,6.19473,6.19519,6.18444,6.19221,778000000.0
2005-10-21 09:00:00,6.19203,6.19273,6.1823,6.18271,855000000.0
2005-10-21 10:00:00,6.18271,6.19345,6.18106,6.18862,756000000.0
2005-10-21 11:00:00,6.18782,6.199,6.18594,6.19636,782000000.0
2005-10-21 12:00:00,6.19683,6.20614,6.19494,6.20426,758000000.0
2005-10-21 13:00:00,6.20428,6.21049,6.19879,6.20733,796000000.0
2005-10-21 14:00:00,6.20778,6.2108,6.1949,6.19583,768000000.0
2005-10-21 15:00:00,6.19583,6.19912,6.1885,6.19283,815000000.0
2005-10-21 16:00:00,6.19255,6.20608,6.19077,6.20404,771000000.0
2005-10-21 17:00:00,6.205,6.23606,6.20209,6.23342,795000000.0
2005-10-21 18:00:00,6.23363,6.24182,6.22644,6.23223,802000000.0
2005-10-21 19:00:00,6.23307,6.24862,6.23133,6.24563,817000000.0
2005-10-21 20:00:00,6.24571,6.24671,6.23889,6.2398,802000000.0
2005-10-21 21:00:00,6.23956,6.24374,6.23225,6.23746,786000000.0
2005-10-21 22:00:00,6.23704,6.23893,6.23414,6.23618,792000000.0
2005-10-24 02:00:00,6.24622,6.24749,6.24025,6.24475,823000000.0
2005-10-24 03:00:00,6.24291,6.24719,6.24154,6.24403,798000000.0
2005-10-24 04:00:00,6.24375,6.24996,6.24175,6.24996,768000000.0
2005-10-24 05:00:00,6.24861,6.25171,6.24493,6.2467,829000000.0
2005-10-24 06:00:00,6.24709,6.24815,6.24157,6.24375,829000000.0
2005-10-24 07:00:00,6.244,6.24975,6.24356,6.24427,800000000.0
2005-10-24 08:00:00,6.24444,6.24603,6.2348,6.23637,778000000.0
2005-10-24 09:00:00,6.23629,6.24471,6.233,6.24422,855000000.0
2005-10-24 10:00:00,6.24366,6.24875,6.23862,6.24293,756000000.0
2005-10-24 11:00:00,6.24236,6.24262,6.23568,6.23763,782000000.0
2005-10-24 12:00:00,6.23613,6.24351,6.23485,6.24211,758000000.0
2005-10-24 13:00:00,6.24191,6.24343,6.236,6.23955,796000000.0
2005-10-24 14:00:00,6.23954,6.24298,6.23182,6.23233,768000000.0
2005-10-24 15:00:00,6.23203,6.23699,6.22747,6.23,815000000.0
2005-10-24 16:00:00,6.22958,6.23284,6.21724,6.22011,771000000.0
2005-10-24 17:00:00,6.22003,6.22789,6.21063,6.21181,795000000.0
2005-10-24 18:00:00,6.21252,6.21735,6.19942,6.21429,802000000.0
2005-10-24 19:00:00,6.21505,6.23095,6.20964,6.22385,817000000.0
2005-10-24 20:00:00,6.22331,6.22473,6.21687,6.22319,802000000.0
2005-10-24 21:00:00,6.22255,6.22366,6.21695,6.22088,786000000.0
2005-10-24 22:00:00,6.2208,6.2224,6.21456,6.21749,792000000.0
2005-10-24 23:00:00,6.21836,6.22171,6.21536,6.22171,822000000.0
2005-10-25 00:00:00,6.22214,6.22551,6.22066,6.2225,780000000.0
2005-10-25 01:00:00,6.22189,6.2334,6.22083,6.23101,787000000.0
2005-10-25 02:00:00,6.23132,6.24023,6.22988,6.2345,823000000.0
2005-10-25 03:00:00,6.23478,6.23626,6.22642,6.22924,798000000.0
2005-10-25 04:00:00,6.22839,6.23296,6.22722,6.23214,768000000.0
2005-10-25 05:00:00,6.23223,6.23297,6.22067,6.22213,829000000.0
2005-10-25 06:00:00,6.22256,6.22801,6.22127,6.22597,829000000.0
2005-10-25 07:00:00,6.22564,6.23152,6.2211,6.23093,800000000.0
2005-10-25 08:00:00,6.23025,6.23854,6.22776,6.23498,778000000.0
2005-10-25 09:00:00,6.23505,6.24292,6.22452,6.227,855000000.0
2005-10-25 10:00:00,6.22677,6.22733,6.19142,6.19681,756000000.0
2005-10-25 11:00:00,6.19668,6.20295,6.19187,6.19187,782000000.0
2005-10-25 12:00:00,6.19253,6.19883,6.18686,6.18998,758000000.0
2005-10-25 13:00:00,6.18996,6.19571,6.18818,6.19571,796000000.0
2005-10-25 14:00:00,6.19505,6.20267,6.17801,6.17896,768000000.0
2005-10-25 15:00:00,6.17957,6.18319,6.17393,6.17786,815000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.15086,6.15966,771000000.0
2005-10-25 17:00:00,6.15841,6.16409,6.155,6.16043,795000000.0
2005-10-25 18:00:00,6.15919,6.1628,6.15495,6.15744,802000000.0
2005-10-25 19:00:00,6.15674,6.16182,6.15614,6.15944,817000000.0
2005-10-25 20:00:00,6.15888,6.15888,6.14949,6.15555,802000000.0
2005-10-25 21:00:00,6.15577,6.16221,6.15395,6.16043,786000000.0
2005-10-25 22:00:00,6.15993,6.16257,6.1529,6.15513,792000000.0
2005-10-25 23:00:00,6.15547,6.15669,6.14978,6.15251,822000000.0
2005-10-26 00:00:00,6.15236,6.15949,6.15149,6.15195,780000000.0
2005-10-26 01:00:00,6.15338,6.15956,6.15113,6.15849,787000000.0
2005-10-26 02:00:00,6.15883,6.16371,6.1541,6.16217,823000000.0
2005-10-26 03:00:00,6.16168,6.16464,6.15251,6.15859,798000000.0
2005-10-26 04:00:00,6.15864,6.16176,6.15406,6.15603,768000000.0
2005-10-26 05:00:00,6.15624,6.15857,6.15337,6.15713,829000000.0
2005-10-26 06:00:00,6.15699,6.16365,6.1544,6.16179,829000000.0
2005-10-26 07:00:00,6.1618,6.16291,6.15198,6.15601,800000000.0
2005-10-26 08:00:00,6.15586,6.15886,6.13964,6.15373,778000000.0
2005-10-26 09:00:00,6.1529,6.17787,6.15046,6.1717,855000000.0
2005-10-26 10:00:00,6.17223,6.17387,6.16177,6.16757,756000000.0
2005-10-26 11:00:00,6.16749,6.17702,6.16559,6.17577,782000000.0
2005-10-26 12:00:00,6.17602,6.17772,6.16875,6.17393,758000000.0
2005-10-26 13:00:00,6.17425,6.17621,6.16701,6.17266,796000000.0
2005-10-26 14:00:00,6.17294,6.18536,6.17008,6.17498,768000000.0
2005-10-26 15:00:00,6.17507,6.17758,6.16527,6.16659,815000000.0
2005-10-26 16:00:00,6.16707,6.17483,6.15939,6.17141,771000000.0
2005-10-26 17:00:00,6.17063,6.17529,6.1657,6.16797,795000000.0
2005-10-26 18:00:00,6.16868,6.17963,6.16838,6.17717,802000000.0
2005-10-26 19:00:00,6.17727,6.17804,6.16885,6.17256,817000000.0
2005-10-26 20:00:00,6.17294,6.17944,6.16946,6.17136,802000000.0
2005-10-26 21:00:00,6.17086,6.17776,6.16911,6.17583,786000000.0
2005-10-26 22:00:00,6.17463,6.17984,6.17273,6.17571,792000000.0
2005-10-26 23:00:00,6.17538,6.18123,6.17359,6.17972,822000000.0
2005-10-27 00:00:00,6.17941,6.1818,6.17751,6.18006,780000000.0
2005-10-27 01:00:00,6.17965,6.18805,6.17644,6.18378,787000000.0
2005-10-27 02:00:00,6.18427,6.18527,6.1647,6.16742,823000000.0
2005-10-27 03:00:00,6.16753,6.16753,6.1604,6.16324,798000000.0
2005-10-27 04:00:00,6.16305,6.16658,6.15927,6.16072,768000000.0
2005-10-27 05:00:00,6.16117,6.1622,6.14749,6.15306,829000000.0
2005-10-27 06:00:00,6.15283,6.15488,6.14246,6.1467,829000000.0
2005-10-27 07:00:00,6.14687,6.16433,6.14329,6.16042,800000000.0
2005-10-27 08:00:00,6.16106,6.16805,6.15472,6.15708,778000000.0
2005-10-27 09:00:00,6.15741,6.15849,6.144,6.15133,855000000.0
2005-10-27 10:00:00,6.1512,6.15123,6.1342,6.14877,756000000.0
2005-10-27 11:00:00,6.14887,6.15142,6.14342,6.1483,782000000.0
2005-10-27 12:00:00,6.14792,6.14995,6.1378,6.14525,758000000.0
2005-10-27 13:00:00,6.14575,6.14858,6.14096,6.14261,796000000.0
2005-10-27 14:00:00,6.14246,6.14825,6.12355,6.12774,768000000.0
2005-10-27 15:00:00,6.12787,6.13773,6.1251,6.13763,815000000.0
2005-10-27 16:00:00,6.13711,6.14444,6.13356,6.13755,771000000.0
2005-10-27 17:00:00,6.13715,6.14567,6.13395,6.13665,795000000.0
2005-10-27 18:00:00,6.13699,6.14223,6.13254,6.14056,802000000.0
2005-10-27 19:00:00,6.14064,6.14127,6.1361,6.13823,817000000.0
2005-10-27 20:00:00,6.13851,6.14942,6.13691,6.1399,802000000.0
2005-10-27 21:00:00,6.14014,6.14334,6.13737,6.14177,786000000.0
2005-10-27 22:00:00,6.14164,6.14337,6.1383,6.13978,792000000.0
2005-10-27 23:00:00,6.13968,6.14315,6.13747,6.14231,822000000.0
2005-10-28 00:00:00,6.14187,6.14187,6.13658,6.13859,780000000.0
2005-10-28 01:00:00,6.13795,6.14557,6.13696,6.13951,787000000.0
2005-10-28 02:00:00,6.13879,6.13967,6.13164,6.13746,823000000.0
2005-10-28 03:00:00,6.13813,6.14701,6.13791,6.1408,798000000.0
2005-10-28 04:00:00,6.14067,6.14328,6.13543,6.13859,768000000.0
2005-10-28 05:00:00,6.13926,6.14237,6.13762,6.14161,829000000.0
2005-10-28 06:00:00,6.14122,6.14313,6.13889,6.14151,829000000.0
2005-10-28 07:00:00,6.14179,6.14465,6.13939,6.1432,800000000.0
2005-10-28 08:00:00,6.14307,6.14479,6.1291,6.13413,778000000.0
2005-10-28 09:00:00,6.13466,6.13771,6.1241,6.12603,855000000.0
2005-10-28 10:00:00,6.12588,6.13546,6.124,6.13381,756000000.0
2005-10-28 11:00:00,6.13349,6.13741,6.12795,6.13473,782000000.0
2005-10-28 12:00:00,6.13495,6.13679,6.13002,6.13504,758000000.0
2005-10-28 13:00:00,6.13513,6.14266,6.13208,6.13877,796000000.0
2005-10-28 14:00:00,6.13891,6.16166,6.13316,6.15686,768000000.0
2005-10-28 15:00:00,6.1579,6.16212,6.14727,6.14727,815000000.0
2005-10-28 16:00:00,6.14799,6.16179,6.14592,6.16027,771000000.0
2005-10-28 17:00:00,6.16109,6.16855,6.15791,6.16722,795000000.0
2005-10-28 18:00:00,6.16682,6.17879,6.16364,6.17863,802000000.0
2005-10-28 19:00:00,6.18024,6.18549,6.1772,6.18042,817000000.0
2005-10-28 20:00:00,6.18178,6.18543,6.17731,6.17899,802000000.0
2005-10-28 21:00:00,6.17895,6.17995,6.17425,6.17801,786000000.0
2005-10-28 22:00:00,6.1779,6.17933,6.17548,6.17672,792000000.0
2005-10-31 02:00:00,6.17863,6.18907,6.17863,6.18036,823000000.0
2005-10-31 03:00:00,6.18056,6.18116,6.17527,6.17622,798000000.0
2005-10-31 04:00:00,6.17571,6.18235,6.1744,6.17889,768000000.0
2005-10-31 05:00:00,6.17878,6.18506,6.17878,6.1813,829000000.0
2005-10-31 06:00:00,6.18225,6.18905,6.18065,6.18793,829000000.0
2005-10-31 07:00:00,6.18743,6.18849,6.18048,6.18308,800000000.0
2005-10-31 08:00:00,6.18223,6.18358,6.17473,6.17695,778000000.0
2005-10-31 09:00:00,6.17762,6.18456,6.17591,6.17822,855000000.0
2005-10-31 10:00:00,6.17817,6.18355,6.16576,6.16995,756000000.0
2005-10-31 11:00:00,6.17054,6.18,6.16703,6.1762,782000000.0
2005-10-31 12:00:00,6.17617,6.18565,6.17509,6.18248,758000000.0
2005-10-31 13:00:00,6.18444,6.19407,6.18401,6.19404,796000000.0
2005-10-31 14:00:00,6.19348,6.20162,6.18858,6.19827,768000000.0
2005-10-31 15:00:00,6.19914,6.2105,6.19801,6.20935,815000000.0
2005-10-31 16:00:00,6.20972,6.21113,6.20187,6.21022,771000000.0
2005-10-31 17:00:00,6.21035,6.22876,6.20893,6.22492,795000000.0
2005-10-31 18:00:00,6.22279,6.22354,6.214,6.21606,802000000.0
2005-10-31 19:00:00,6.21624,6.2205,6.21271,6.21948,817000000.0
2005-10-31 20:00:00,6.21921,6.22504,6.21719,6.21947,802000000.0
2005-10-31 21:00:00,6.21978,6.22232,6.21591,6.21714,786000000.0
2005-10-31 22:00:00,6.21674,6.22149,6.21468,6.22041,792000000.0
2005-10-31 23:00:00,6.22071,6.22118,6.21376,6.21718,822000000.0
2005-11-01 00:00:00,6.21766,6.22454,6.21417,6.22091,780000000.0
2005-11-01 01:00:00,6.221,6.22487,6.21767,6.21809,787000000.0
2005-11-01 02:00:00,6.21802,6.22437,6.21802,6.22279,823000000.0
2005-11-01 03:00:00,6.22251,6.22526,6.21837,6.22526,798000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.22079,6.22298,768000000.0
2005-11-01 05:00:00,6.22272,6.22405,6.22077,6.22197,829000000.0
2005-11-01 06:00:00,6.22175,6.22456,6.2203,6.22304,829000000.0
2005-11-01 07:00:00,6.2237,6.22491,6.22068,6.22296,800000000.0
2005-11-01 08:00:00,6.22338,6.22623,6.22141,6.22323,778000000.0
2005-11-01 09:00:00,6.22243,6.22352,6.21428,6.21665,855000000.0
2005-11-01 10:00:00,6.21631,6.2205,6.20723,6.21695,756000000.0
2005-11-01 11:00:00,6.216,6.21893,6.20582,6.20807,782000000.0
2005-11-01 12:00:00,6.20783,6.21203,6.20207,6.20874,758000000.0
2005-11-01 13:00:00,6.20922,6.21411,6.20399,6.20616,796000000.0
2005-11-01 14:00:00,6.2067,6.21049,6.19829,6.20372,768000000.0
2005-11-01 15:00:00,6.2038,6.2169,6.20115,6.21531,815000000.0
2005-11-01 16:00:00,6.21481,6.2229,6.21241,6.21837,771000000.0
2005-11-01 17:00:00,6.22046,6.22694,6.21197,6.21839,795000000.0
2005-11-01 18:00:00,6.2179,6.2191,6.20635,6.21462,802000000.0
2005-11-01 19:00:00,6.21454,6.21768,6.20753,6.20935,817000000.0
2005-11-01 20:00:00,6.2097,6.21366,6.20811,6.21022,802000000.0
2005-11-01 21:00:00,6.21073,6.21947,6.20338,6.2126,786000000.0
2005-11-01 22:00:00,6.21129,6.21469,6.20358,6.20563,792000000.0
2005-11-01 23:00:00,6.20552,6.20778,6.19772,6.20231,822000000.0
2005-11-02 00:00:00,6.20382,6.20382,6.19191,6.19505,780000000.0
2005-11-02 01:00:00,6.19515,6.20327,6.19315,6.20182,787000000.0
2005-11-02 02:00:00,6.20189,6.21145,6.20068,6.20721,823000000.0
2005-11-02 03:00:00,6.20649,6.21079,6.20277,6.20526,798000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.19659,6.19832,768000000.0
2005-11-02 05:00:00,6.19844,6.20008,6.19137,6.1947,829000000.0
2005-11-02 06:00:00,6.1954,6.1957,6.18924,6.19183,829000000.0
2005-11-02 07:00:00,6.19092,6.19547,6.18775,6.19436,800000000.0
2005-11-02 08:00:00,6.19462,6.19662,6.19156,6.19313,778000000.0
2005-11-02 09:00:00,6.19407,6.20099,6.19111,6.19454,855000000.0
2005-11-02 10:00:00,6.19483,6.20887,6.19401,6.20698,756000000.0
2005-11-02 11:00:00,6.20655,6.20834,6.20144,6.20476,782000000.0
2005-11-02 12:00:00,6.20557,6.20734,6.19972,6.20596,758000000.0
2005-11-02 13:00:00,6.20608,6.2194,6.20519,6.21718,796000000.0
2005-11-02 14:00:00,6.21704,6.21889,6.21194,6.21654,768000000.0
2005-11-02 15:00:00,6.21742,6.21931,6.19821,6.19919,815000000.0
2005-11-02 16:00:00,6.20022,6.20044,6.18985,6.19658,771000000.0
2005-11-02 17:00:00,6.19659,6.20244,6.17632,6.18065,795000000.0
2005-11-02 18:00:00,6.1793,6.18199,6.17572,6.17972,802000000.0
2005-11-02 19:00:00,6.17992,6.18216,6.171,6.18177,817000000.0
2005-11-02 20:00:00,6.18169,6.18496,6.17802,6.17971,802000000.0
2005-11-02 21:00:00,6.18005,6.1822,6.17462,6.17707,786000000.0
2005-11-02 22:00:00,6.17742,6.1804,6.17554,6.17723,792000000.0
2005-11-02 23:00:00,6.1773,6.18079,6.17462,6.17462,822000000.0
2005-11-03 00:00:00,6.17568,6.17717,6.17268,6.17569,780000000.0
2005-11-03 01:00:00,6.17524,6.18204,6.17299,6.18086,787000000.0
2005-11-03 02:00:00,6.18105,6.18328,6.17624,6.17899,823000000.0
2005-11-03 03:00:00,6.17904,6.18267,6.17817,6.18017,798000000.0
2005-11-03 04:00:00,6.17988,6.18101,6.17768,6.17958,768000000.0
2005-11-03 05:00:00,6.18096,6.18117,6.17722,6.17812,829000000.0
2005-11-03 06:00:00,6.17816,6.18006,6.17579,6.17711,829000000.0
2005-11-03 07:00:00,6.1769,6.17955,6.17492,6.1759,800000000.0
2005-11-03 08:00:00,6.17623,6.18278,6.17564,6.18222,778000000.0
2005-11-03 09:00:00,6.18201,6.18719,6.17997,6.18334,855000000.0
2005-11-03 10:00:00,6.18301,6.1879,6.18092,6.18261,756000000.0
2005-11-03 11:00:00,6.183,6.18518,6.1719,6.18429,782000000.0
2005-11-03 12:00:00,6.1844,6.18615,6.17853,6.18612,758000000.0
2005-11-03 13:00:00,6.186,6.18954,6.17863,6.18511,796000000.0
2005-11-03 14:00:00,6.1848,6.19064,6.17897,6.19064,768000000.0
2005-11-03 15:00:00,6.19172,6.21375,6.18196,6.20808,815000000.0
2005-11-03 16:00:00,6.20869,6.22315,6.20442,6.21074,771000000.0
2005-11-03 17:00:00,6.21163,6.2212,6.2066,6.21046,795000000.0
2005-11-03 18:00:00,6.21196,6.22879,6.20901,6.22827,802000000.0
2005-11-03 19:00:00,6.22947,6.23955,6.22674,6.23471,817000000.0
2005-11-03 20:00:00,6.23493,6.23761,6.22896,6.23418,802000000.0
2005-11-03 21:00:00,6.23428,6.24814,6.23271,6.24329,786000000.0
2005-11-03 22:00:00,6.24234,6.2446,6.2397,6.24198,792000000.0
2005-11-03 23:00:00,6.24253,6.24372,6.23867,6.24119,822000000.0
2005-11-04 00:00:00,6.24123,6.24624,6.23872,6.24321,780000000.0
2005-11-04 01:00:00,6.24271,6.24498,6.23802,6.23875,787000000.0
2005-11-04 02:00:00,6.23869,6.2486,6.23869,6.24565,823000000.0
2005-11-04 03:00:00,6.24583,6.247,6.24194,6.24458,798000000.0
2005-11-04 04:00:00,6.24372,6.24492,6.23845,6.24212,768000000.0
2005-11-04 05:00:00,6.24162,6.24756,6.23973,6.24423,829000000.0
2005-11-04 06:00:00,6.24533,6.24879,6.24315,6.24606,829000000.0
2005-11-04 07:00:00,6.24687,6.24938,6.24514,6.24846,800000000.0
2005-11-04 08:00:00,6.24782,6.25075,6.24018,6.24018,778000000.0
2005-11-04 09:00:00,6.24089,6.24823,6.22846,6.24637,855000000.0
2005-11-04 10:00:00,6.24674,6.24987,6.23767,6.24006,756000000.0
2005-11-04 11:00:00,6.23943,6.24814,6.23846,6.24428,782000000.0
2005-11-04 12:00:00,6.24442,6.24612,6.23872,6.24127,758000000.0
2005-11-04 13:00:00,6.24128,6.24813,6.23349,6.24813,796000000.0
2005-11-04 14:00:00,6.24855,6.24861,6.23489,6.24374,768000000.0
2005-11-04 15:00:00,6.24441,6.25465,6.22528,6.22671,815000000.0
2005-11-04 16:00:00,6.22531,6.25449,6.21773,6.25446,771000000.0
2005-11-04 17:00:00,6.25706,6.31702,6.25419,6.31249,795000000.0
2005-11-04 18:00:00,6.31316,6.31432,6.29752,6.30521,802000000.0
2005-11-04 19:00:00,6.30516,6.31541,6.30277,6.30811,817000000.0
2005-11-04 20:00:00,6.30757,6.31155,6.30219,6.31012,802000000.0
2005-11-04 21:00:00,6.31063,6.311,6.30417,6.3065,786000000.0
2005-11-04 22:00:00,6.30593,6.30945,6.30385,6.30589,792000000.0
2005-11-04 23:00:00,6.30541,6.31254,6.30479,6.31185,822000000.0
2005-11-07 02:00:00,6.31534,6.31802,6.30992,6.31365,823000000.0
2005-11-07 03:00:00,6.31332,6.31692,6.30826,6.31207,798000000.0
2005-11-07 04:00:00,6.31204,6.31338,6.30959,6.31001,768000000.0
2005-11-07 05:00:00,6.31033,6.31167,6.3044,6.30731,829000000.0
2005-11-07 06:00:00,6.30715,6.3124,6.30574,6.31083,829000000.0
2005-11-07 07:00:00,6.31082,6.31649,6.30775,6.31464,800000000.0
2005-11-07 08:00:00,6.31401,6.31616,6.3111,6.3128,778000000.0
2005-11-07 09:00:00,6.31202,6.32812,6.30846,6.3251,855000000.0
2005-11-07 10:00:00,6.32518,6.32518,6.30771,6.31372,756000000.0
2005-11-07 11:00:00,6.31262,6.31316,6.30257,6.30799,782000000.0
2005-11-07 12:00:00,6.30824,6.31034,6.30255,6.30757,758000000.0
2005-11-07 13:00:00,6.30815,6.3114,6.30578,6.30937,796000000.0
2005-11-07 14:00:00,6.30951,6.31567,6.30447,6.30794,768000000.0
2005-11-07 15:00:00,6.30902,6.32963,6.30411,6.32668,815000000.0
2005-11-07 16:00:00,6.32637,6.3326,6.31891,6.33027,771000000.0
2005-11-07 17:00:00,6.33096,6.33207,6.30762,6.32247,795000000.0
2005-11-07 18:00:00,6.3229,6.32888,6.31658,6.32214,802000000.0
2005-11-07 19:00:00,6.32335,6.33149,6.31584,6.32838,817000000.0
2005-11-07 20:00:00,6.32719,6.32989,6.32014,6.32245,802000000.0
2005-11-07 21:00:00,6.32265,6.32316,6.30725,6.31105,786000000.0
2005-11-07 22:00:00,6.31189,6.31641,6.30993,6.3142,792000000.0
2005-11-07 23:00:00,6.31435,6.31826,6.31175,6.31575,822000000.0
2005-11-08 00:00:00,6.31645,6.32643,6.31605,6.32458,780000000.0
2005-11-08 01:00:00,6.32449,6.32632,6.31948,6.32346,787000000.0
2005-11-08 02:00:00,6.32292,6.34365,6.32268,6.33801,823000000.0
2005-11-08 03:00:00,6.33874,6.36401,6.33821,6.36282,798000000.0
2005-11-08 04:00:00,6.36276,6.36381,6.35641,6.36133,768000000.0
2005-11-08 05:00:00,6.36233,6.36473,6.3567,6.35794,829000000.0
2005-11-08 06:00:00,6.35874,6.36121,6.35572,6.35961,829000000.0
2005-11-08 07:00:00,6.35926,6.36009,6.35466,6.35751,800000000.0
2005-11-08 08:00:00,6.35653,6.36087,6.35477,6.35698,778000000.0
2005-11-08 09:00:00,6.35739,6.35975,6.3515,6.35873,855000000.0
2005-11-08 10:00:00,6.35928,6.36488,6.35587,6.36122,756000000.0
2005-11-08 11:00:00,6.36194,6.36792,6.34841,6.35225,782000000.0
2005-11-08 12:00:00,6.35294,6.35732,6.34755,6.34914,758000000.0
2005-11-08 13:00:00,6.34913,6.36177,6.34845,6.35958,796000000.0
2005-11-08 14:00:00,6.35894,6.36107,6.34667,6.34929,768000000.0
2005-11-08 15:00:00,6.34925,6.35382,6.34621,6.34981,815000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.33689,6.33878,771000000.0
2005-11-08 17:00:00,6.34126,6.34478,6.33025,6.34026,795000000.0
2005-11-08 18:00:00,6.34023,6.34181,6.3302,6.33307,802000000.0
2005-11-08 19:00:00,6.3332,6.33529,6.32596,6.33076,817000000.0
2005-11-08 20:00:00,6.33067,6.33394,6.32188,6.32512,802000000.0
2005-11-08 21:00:00,6.32481,6.33165,6.32379,6.32545,786000000.0
2005-11-08 22:00:00,6.32677,6.33288,6.32542,6.32935,792000000.0
2005-11-08 23:00:00,6.32967,6.33073,6.3265,6.32908,822000000.0
2005-11-09 00:00:00,6.33018,6.33113,6.32272,6.3292,780000000.0
2005-11-09 01:00:00,6.32871,6.33588,6.32695,6.33474,787000000.0
2005-11-09 02:00:00,6.33482,6.34059,6.33442,6.33654,823000000.0
2005-11-09 03:00:00,6.33501,6.33714,6.33057,6.33265,798000000.0
2005-11-09 04:00:00,6.33277,6.34151,6.33188,6.34111,768000000.0
2005-11-09 05:00:00,6.34129,6.3418,6.33395,6.33763,829000000.0
2005-11-09 06:00:00,6.3376,6.34014,6.33428,6.33784,829000000.0
2005-11-09 07:00:00,6.338,6.34023,6.33554,6.33861,800000000.0
2005-11-09 08:00:00,6.33874,6.34013,6.33161,6.33323,778000000.0
2005-11-09 09:00:00,6.33329,6.33759,6.3295,6.33453,855000000.0
2005-11-09 10:00:00,6.33457,6.3402,6.32939,6.33296,756000000.0
2005-11-09 11:00:00,6.33409,6.34043,6.32915,6.33998,782000000.0
2005-11-09 12:00:00,6.33992,6.34173,6.33177,6.3394,758000000.0
2005-11-09 13:00:00,6.3399,6.35507,6.33787,6.35024,796000000.0
2005-11-09 14:00:00,6.35036,6.35137,6.34016,6.34786,768000000.0
2005-11-09 15:00:00,6.34742,6.35073,6.32561,6.32662,815000000.0
2005-11-09 16:00:00,6.32748,6.3573,6.3217,6.3543,771000000.0
2005-11-09 17:00:00,6.3529,6.36031,6.34415,6.35228,795000000.0
2005-11-09 18:00:00,6.35186,6.35864,6.34363,6.34653,802000000.0
2005-11-09 19:00:00,6.34573,6.35349,6.3425,6.35235,817000000.0
2005-11-09 20:00:00,6.35336,6.35384,6.33101,6.33509,802000000.0
2005-11-09 21:00:00,6.33449,6.33645,6.32912,6.33178,786000000.0
2005-11-09 22:00:00,6.3317,6.33698,6.32935,6.33301,792000000.0
2005-11-09 23:00:00,6.3329,6.33777,6.33135,6.33549,822000000.0
2005-11-10 00:00:00,6.33603,6.33806,6.33255,6.334,780000000.0
2005-11-10 01:00:00,6.335,6.33646,6.32768,6.33009,787000000.0
2005-11-10 02:00:00,6.33046,6.34358,6.32956,6.33875,823000000.0
2005-11-10 03:00:00,6.33836,6.33906,6.33226,6.3356,798000000.0
2005-11-10 04:00:00,6.33519,6.33941,6.33181,6.33774,768000000.0
2005-11-10 05:00:00,6.33804,6.33863,6.33361,6.33694,829000000.0
2005-11-10 06:00:00,6.3372,6.3421,6.33582,6.33883,829000000.0
2005-11-10 07:00:00,6.33837,6.34102,6.33598,6.33886,800000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.33263,6.3335,778000000.0
2005-11-10 09:00:00,6.33477,6.33813,6.33185,6.33345,855000000.0
2005-11-10 10:00:00,6.33301,6.3366,6.32797,6.33447,756000000.0
2005-11-10 11:00:00,6.33389,6.33521,6.32566,6.32694,782000000.0
2005-11-10 12:00:00,6.32686,6.33196,6.32239,6.3292,758000000.0
2005-11-10 13:00:00,6.32907,6.33136,6.32198,6.32801,796000000.0
2005-11-10 14:00:00,6.3281,6.33765,6.32399,6.33457,768000000.0
2005-11-10 15:00:00,6.33486,6.34601,6.31924,6.3427,815000000.0
2005-11-10 16:00:00,6.34325,6.35044,6.33224,6.34735,771000000.0
2005-11-10 17:00:00,6.34819,6.35414,6.34089,6.34315,795000000.0
2005-11-10 18:00:00,6.34477,6.35435,6.33977,6.3466,802000000.0
2005-11-10 19:00:00,6.3476,6.34848,6.34074,6.34694,817000000.0
2005-11-10 20:00:00,6.34634,6.35335,6.34601,6.35173,802000000.0
2005-11-10 21:00:00,6.35085,6.38049,6.34577,6.37899,786000000.0
2005-11-10 22:00:00,6.37806,6.37956,6.37206,6.37624,792000000.0
2005-11-10 23:00:00,6.37482,6.37889,6.37406,6.37554,822000000.0
2005-11-11 00:00:00,6.37516,6.37811,6.37176,6.3746,780000000.0
2005-11-11 01:00:00,6.37363,6.38479,6.37083,6.38386,787000000.0
2005-11-11 02:00:00,6.3839,6.38421,6.37303,6.37576,823000000.0
2005-11-11 03:00:00,6.37566,6.37718,6.37045,6.37256,798000000.0
2005-11-11 04:00:00,6.37087,6.37429,6.36994,6.3709,768000000.0
2005-11-11 05:00:00,6.37087,6.37811,6.37051,6.37212,829000000.0
2005-11-11 06:00:00,6.3722,6.37448,6.36899,6.36996,829000000.0
2005-11-11 07:00:00,6.36877,6.37624,6.36877,6.37562,800000000.0
2005-11-11 08:00:00,6.37624,6.37752,6.36738,6.36782,778000000.0
2005-11-11 09:00:00,6.36783,6.36934,6.36422,6.36766,855000000.0
2005-11-11 10:00:00,6.36717,6.36769,6.3631,6.36708,756000000.0
2005-11-11 11:00:00,6.36658,6.37681,6.3645,6.37021,782000000.0
2005-11-11 12:00:00,6.3695,6.37459,6.36434,6.36726,758000000.0
2005-11-11 13:00:00,6.3685,6.37209,6.36308,6.37209,796000000.0
2005-11-11 14:00:00,6.37207,6.37354,6.36607,6.36723,768000000.0
2005-11-11 15:00:00,6.36738,6.37136,6.36218,6.36778,815000000.0
2005-11-11 16:00:00,6.36766,6.37039,6.36458,6.36763,771000000.0
2005-11-11 17:00:00,6.36838,6.37145,6.36244,6.3641,795000000.0
2005-11-11 18:00:00,6.36421,6.36606,6.35939,6.36548,802000000.0
2005-11-11 19:00:00,6.36574,6.36731,6.36193,6.36482,817000000.0
2005-11-11 20:00:00,6.36473,6.36716,6.36334,6.365,802000000.0
2005-11-11 21:00:00,6.36514,6.3662,6.36047,6.36131,786000000.0
2005-11-11 22:00:00,6.36116,6.36271,6.34802,6.34951,792000000.0
2005-11-11 23:00:00,6.35041,6.35698,6.34827,6.3486,822000000.0
2005-11-14 02:00:00,6.34962,6.35452,6.34301,6.35351,823000000.0
2005-11-14 03:00:00,6.35385,6.35451,6.34397,6.34488,798000000.0
2005-11-14 04:00:00,6.34499,6.3484,6.34413,6.34709,768000000.0
2005-11-14 05:00:00,6.34627,6.34834,6.34133,6.34332,829000000.0
2005-11-14 06:00:00,6.34303,6.34437,6.32585,6.33018,829000000.0
2005-11-14 07:00:00,6.33072,6.33459,6.3279,6.3321,800000000.0
2005-11-14 08:00:00,6.33172,6.3382,6.32772,6.33742,778000000.0
2005-11-14 09:00:00,6.33751,6.34377,6.33398,6.34377,855000000.0
2005-11-14 10:00:00,6.34402,6.34525,6.33552,6.33702,756000000.0
2005-11-14 11:00:00,6.33646,6.33991,6.32935,6.3385,782000000.0
2005-11-14 12:00:00,6.3397,6.34777,6.33465,6.33872,758000000.0
2005-11-14 13:00:00,6.33892,6.3489,6.33746,6.3488,796000000.0
2005-11-14 14:00:00,6.34978,6.36141,6.34553,6.35968,768000000.0
2005-11-14 15:00:00,6.36,6.37274,6.35775,6.36661,815000000.0
2005-11-14 16:00:00,6.3666,6.37198,6.3621,6.36646,771000000.0
2005-11-14 17:00:00,6.36699,6.37264,6.36417,6.3674,795000000.0
2005-11-14 18:00:00,6.36797,6.38977,6.36449,6.38533,802000000.0
2005-11-14 19:00:00,6.38682,6.38796,6.37623,6.37733,817000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.36462,6.37056,802000000.0
2005-11-14 21:00:00,6.37063,6.37522,6.36792,6.37402,786000000.0
2005-11-14 22:00:00,6.37396,6.3753,6.3696,6.37055,792000000.0
2005-11-14 23:00:00,6.37053,6.37651,6.36967,6.37445,822000000.0
2005-11-15 00:00:00,6.37419,6.37652,6.36975,6.37163,753000000.0
2005-11-15 01:00:00,6.37163,6.37476,6.37042,6.37373,787000000.0
2005-11-15 02:00:00,6.3736,6.37376,6.36749,6.37051,823000000.0
2005-11-15 03:00:00,6.37021,6.3735,6.36753,6.37196,798000000.0
2005-11-15 04:00:00,6.3715,6.37274,6.36792,6.37011,768000000.0
2005-11-15 05:00:00,6.36957,6.37226,6.36711,6.36942,829000000.0
2005-11-15 06:00:00,6.36971,6.37365,6.3687,6.37159,829000000.0
2005-11-15 07:00:00,6.3712,6.37592,6.36958,6.37389,800000000.0
2005-11-15 08:00:00,6.37356,6.37501,6.37027,6.37397,778000000.0
2005-11-15 09:00:00,6.37378,6.37407,6.3647,6.37045,855000000.0
2005-11-15 10:00:00,6.37088,6.37143,6.36068,6.36472,756000000.0
2005-11-15 11:00:00,6.36456,6.36672,6.36118,6.36313,782000000.0
2005-11-15 12:00:00,6.36343,6.38695,6.36308,6.38465,758000000.0
2005-11-15 13:00:00,6.38565,6.3941,6.38087,6.39111,796000000.0
2005-11-15 14:00:00,6.39181,6.39939,6.38871,6.38878,768000000.0
2005-11-15 15:00:00,6.38897,6.39325,6.37175,6.38054,815000000.0
2005-11-15 16:00:00,6.38086,6.38251,6.37072,6.37866,771000000.0
2005-11-15 17:00:00,6.37872,6.3912,6.36799,6.38181,795000000.0
2005-11-15 18:00:00,6.38141,6.38409,6.35621,6.36978,802000000.0
2005-11-15 19:00:00,6.37001,6.37647,6.36563,6.37301,817000000.0
2005-11-15 20:00:00,6.37396,6.37605,6.36673,6.36922,802000000.0
2005-11-15 21:00:00,6.36921,6.37337,6.36043,6.36108,786000000.0
2005-11-15 22:00:00,6.36117,6.36297,6.3512,6.35399,792000000.0
2005-11-15 23:00:00,6.35398,6.35835,6.35204,6.35654,822000000.0
2005-11-16 00:00:00,6.356,6.35807,6.35345,6.35647,780000000.0
2005-11-16 01:00:00,6.35671,6.35773,6.34701,6.34978,787000000.0
2005-11-16 02:00:00,6.34988,6.35709,6.34988,6.35646,823000000.0
2005-11-16 03:00:00,6.35639,6.35806,6.3522,6.35573,798000000.0
2005-11-16 04:00:00,6.35509,6.35741,6.35303,6.35351,768000000.0
2005-11-16 05:00:00,6.35366,6.35942,6.35327,6.35803,829000000.0
2005-11-16 06:00:00,6.35712,6.3625,6.35652,6.35949,829000000.0
2005-11-16 07:00:00,6.35906,6.36421,6.35807,6.35996,800000000.0
2005-11-16 08:00:00,6.35942,6.36434,6.35702,6.36274,778000000.0
2005-11-16 09:00:00,6.36222,6.36405,6.35463,6.36063,855000000.0
2005-11-16 10:00:00,6.36061,6.36084,6.35126,6.35426,756000000.0
2005-11-16 11:00:00,6.35483,6.35901,6.35139,6.3517,782000000.0
2005-11-16 12:00:00,6.3531,6.37802,6.35163,6.37709,758000000.0
2005-11-16 13:00:00,6.37753,6.38124,6.37269,6.37884,796000000.0
2005-11-16 14:00:00,6.37958,6.37958,6.37093,6.37366,768000000.0
2005-11-16 15:00:00,6.37404,6.38088,6.36703,6.36821,815000000.0
2005-11-16 16:00:00,6.37063,6.39773,6.37063,6.39693,771000000.0
2005-11-16 17:00:00,6.39666,6.39704,6.38164,6.38767,795000000.0
2005-11-16 18:00:00,6.38721,6.38773,6.37087,6.38366,802000000.0
2005-11-16 19:00:00,6.38364,6.38389,6.37059,6.37228,817000000.0
2005-11-16 20:00:00,6.37354,6.37514,6.36796,6.37295,802000000.0
2005-11-16 21:00:00,6.37265,6.37611,6.36844,6.37599,786000000.0
2005-11-16 22:00:00,6.37578,6.38314,6.37325,6.38308,792000000.0
2005-11-16 23:00:00,6.38344,6.38616,6.37896,6.38417,822000000.0
2005-11-17 00:00:00,6.38473,6.38616,6.37982,6.38301,780000000.0
2005-11-17 01:00:00,6.38262,6.38648,6.37978,6.38063,787000000.0
2005-11-17 02:00:00,6.38106,6.38227,6.37364,6.38056,823000000.0
2005-11-17 03:00:00,6.38042,6.38263,6.37728,6.38003,798000000.0
2005-11-17 04:00:00,6.37977,6.38918,6.3792,6.38699,768000000.0
2005-11-17 05:00:00,6.38747,6.38794,6.37406,6.37951,829000000.0
2005-11-17 06:00:00,6.37963,6.38672,6.37502,6.38062,829000000.0
2005-11-17 07:00:00,6.38058,6.38511,6.38026,6.38204,800000000.0
2005-11-17 08:00:00,6.38209,6.38445,6.37942,6.37958,778000000.0
2005-11-17 09:00:00,6.37951,6.39259,6.37631,6.39203,855000000.0
2005-11-17 10:00:00,6.39252,6.39777,6.3693,6.37373,756000000.0
2005-11-17 11:00:00,6.37405,6.38046,6.3657,6.37637,782000000.0
2005-11-17 12:00:00,6.37674,6.38421,6.37594,6.38138,758000000.0
2005-11-17 13:00:00,6.38144,6.38354,6.37249,6.37487,796000000.0
2005-11-17 14:00:00,6.37479,6.3767,6.3686,6.37161,768000000.0
2005-11-17 15:00:00,6.37182,6.38102,6.36896,6.37945,815000000.0
2005-11-17 16:00:00,6.37938,6.38481,6.35961,6.36227,771000000.0
2005-11-17 17:00:00,6.36226,6.36226,6.35069,6.35192,795000000.0
2005-11-17 18:00:00,6.35194,6.36501,6.34923,6.36234,802000000.0
2005-11-17 19:00:00,6.36224,6.36282,6.35395,6.35529,817000000.0
2005-11-17 20:00:00,6.35508,6.35669,6.33211,6.33398,802000000.0
2005-11-17 21:00:00,6.33366,6.3452,6.33317,6.33718,786000000.0
2005-11-17 22:00:00,6.33753,6.34236,6.33547,6.33672,792000000.0
2005-11-17 23:00:00,6.33685,6.34027,6.33385,6.34022,822000000.0
2005-11-18 00:00:00,6.34057,6.34489,6.33843,6.34316,780000000.0
2005-11-18 01:00:00,6.34316,6.34494,6.33931,6.34192,787000000.0
2005-11-18 02:00:00,6.34208,6.34492,6.33597,6.33875,823000000.0
2005-11-18 03:00:00,6.33943,6.34377,6.33638,6.34206,798000000.0
2005-11-18 04:00:00,6.34182,6.34752,6.3394,6.34609,768000000.0
2005-11-18 05:00:00,6.34611,6.3572,6.34549,6.35188,829000000.0
2005-11-18 06:00:00,6.35205,6.35991,6.35125,6.3547,829000000.0
2005-11-18 07:00:00,6.35486,6.35518,6.3499,6.352,800000000.0
2005-11-18 08:00:00,6.35164,6.35915,6.35052,6.35598,778000000.0
2005-11-18 09:00:00,6.35617,6.36,6.3516,6.35888,855000000.0
2005-11-18 10:00:00,6.35999,6.38196,6.35935,6.37646,756000000.0
2005-11-18 11:00:00,6.3767,6.38625,6.37388,6.38042,782000000.0
2005-11-18 12:00:00,6.37982,6.38211,6.37427,6.37789,758000000.0
2005-11-18 13:00:00,6.37719,6.38123,6.372,6.37717,796000000.0
2005-11-18 14:00:00,6.37651,6.37823,6.3681,6.37392,768000000.0
2005-11-18 15:00:00,6.37353,6.38436,6.35595,6.35939,815000000.0
2005-11-18 16:00:00,6.36023,6.36147,6.31823,6.32907,771000000.0
2005-11-18 17:00:00,6.33088,6.36841,6.32926,6.36431,795000000.0
2005-11-18 18:00:00,6.36531,6.36676,6.33481,6.3452,802000000.0
2005-11-18 19:00:00,6.34695,6.35076,6.33828,6.34136,817000000.0
2005-11-18 20:00:00,6.34167,6.34425,6.33153,6.33572,802000000.0
2005-11-18 21:00:00,6.33625,6.33836,6.33202,6.33421,786000000.0
2005-11-18 22:00:00,6.33396,6.33508,6.33011,6.33104,792000000.0
2005-11-18 23:00:00,6.33135,6.33271,6.32778,6.32811,822000000.0
2005-11-21 02:00:00,6.32727,6.33537,6.32482,6.32905,823000000.0
2005-11-21 03:00:00,6.32854,6.33365,6.326,6.33168,798000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.32627,6.32745,768000000.0
2005-11-21 05:00:00,6.32764,6.32927,6.32496,6.3252,829000000.0
2005-11-21 06:00:00,6.32617,6.32828,6.32274,6.32372,829000000.0
2005-11-21 07:00:00,6.32444,6.32618,6.3215,6.3255,800000000.0
2005-11-21 08:00:00,6.32519,6.33316,6.3248,6.32634,778000000.0
2005-11-21 09:00:00,6.32696,6.33294,6.32081,6.32706,855000000.0
2005-11-21 10:00:00,6.32703,6.33293,6.30237,6.31324,756000000.0
2005-11-21 11:00:00,6.31319,6.31352,6.29723,6.30458,782000000.0
2005-11-21 12:00:00,6.30482,6.30989,6.29949,6.30002,758000000.0
2005-11-21 13:00:00,6.3012,6.30837,6.29948,6.30837,796000000.0
2005-11-21 14:00:00,6.30732,6.3094,6.30208,6.30782,768000000.0
2005-11-21 15:00:00,6.3078,6.31219,6.29565,6.29825,815000000.0
2005-11-21 16:00:00,6.30003,6.31008,6.29523,6.30269,771000000.0
2005-11-21 17:00:00,6.30271,6.34916,6.29822,6.34916,795000000.0
2005-11-21 18:00:00,6.34906,6.35981,6.34344,6.3519,802000000.0
2005-11-21 19:00:00,6.35198,6.35675,6.34718,6.35514,817000000.0
2005-11-21 20:00:00,6.35523,6.35967,6.34929,6.35543,802000000.0
2005-11-21 21:00:00,6.35589,6.35687,6.34771,6.35596,786000000.0
2005-11-21 22:00:00,6.35567,6.3599,6.35508,6.3558,792000000.0
2005-11-21 23:00:00,6.35606,6.35791,6.35275,6.35676,822000000.0
2005-11-22 00:00:00,6.35732,6.35787,6.35202,6.35629,780000000.0
2005-11-22 01:00:00,6.35667,6.35806,6.35149,6.3516,787000000.0
2005-11-22 02:00:00,6.35199,6.35486,6.349,6.35222,823000000.0
2005-11-22 03:00:00,6.35255,6.35463,6.35009,6.35104,798000000.0
2005-11-22 04:00:00,6.35126,6.35721,6.35126,6.35466,768000000.0
2005-11-22 05:00:00,6.35483,6.35741,6.35373,6.35647,829000000.0
2005-11-22 06:00:00,6.35693,6.35783,6.35379,6.35409,829000000.0
2005-11-22 07:00:00,6.35401,6.35864,6.35378,6.35792,800000000.0
2005-11-22 08:00:00,6.35822,6.35871,6.35063,6.35408,778000000.0
2005-11-22 09:00:00,6.35283,6.35718,6.34907,6.35478,855000000.0
2005-11-22 10:00:00,6.35569,6.3667,6.34968,6.36454,756000000.0
2005-11-22 11:00:00,6.36419,6.377,6.36155,6.37268,782000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.36178,6.36437,758000000.0
2005-11-22 13:00:00,6.3645,6.37222,6.36063,6.37005,796000000.0
2005-11-22 14:00:00,6.37017,6.37298,6.36446,6.36665,768000000.0
2005-11-22 15:00:00,6.36682,6.3729,6.36585,6.36929,815000000.0
2005-11-22 16:00:00,6.37008,6.37578,6.36378,6.37239,771000000.0
2005-11-22 17:00:00,6.37304,6.37758,6.35164,6.36245,795000000.0
2005-11-22 18:00:00,6.36004,6.36177,6.34872,6.35073,802000000.0
2005-11-22 19:00:00,6.35004,6.35111,6.34037,6.34981,817000000.0
2005-11-22 20:00:00,6.35094,6.35547,6.34531,6.3471,802000000.0
2005-11-22 21:00:00,6.34621,6.34693,6.30334,6.31217,786000000.0
2005-11-22 22:00:00,6.31169,6.31469,6.30589,6.30935,792000000.0
2005-11-22 23:00:00,6.30909,6.31138,6.3043,6.30857,822000000.0
2005-11-23 00:00:00,6.30983,6.31012,6.30308,6.30418,780000000.0
2005-11-23 01:00:00,6.30432,6.31025,6.30314,6.3095,787000000.0
2005-11-23 02:00:00,6.30901,6.32458,6.30797,6.31977,823000000.0
2005-11-23 03:00:00,6.32009,6.32252,6.31289,6.31557,798000000.0
2005-11-23 04:00:00,6.31533,6.31975,6.31219,6.31843,768000000.0
2005-11-23 05:00:00,6.31813,6.31893,6.312,6.31513,829000000.0
2005-11-23 06:00:00,6.31418,6.31452,6.308,6.30825,829000000.0
2005-11-23 07:00:00,6.30831,6.31127,6.30211,6.30303,800000000.0
2005-11-23 08:00:00,6.3056,6.30677,6.28352,6.29764,778000000.0
2005-11-23 09:00:00,6.29762,6.30465,6.2924,6.29922,855000000.0
2005-11-23 10:00:00,6.29978,6.31085,6.29382,6.30808,756000000.0
2005-11-23 11:00:00,6.30808,6.32197,6.30747,6.3182,782000000.0
2005-11-23 12:00:00,6.31931,6.32228,6.31118,6.31418,758000000.0
2005-11-23 13:00:00,6.31509,6.33653,6.31509,6.33428,796000000.0
2005-11-23 14:00:00,6.3338,6.33392,6.32306,6.32814,768000000.0
2005-11-23 15:00:00,6.32824,6.33013,6.31268,6.31741,815000000.0
2005-11-23 16:00:00,6.31774,6.3187,6.30665,6.31587,771000000.0
2005-11-23 17:00:00,6.31522,6.33019,6.31218,6.32126,795000000.0
2005-11-23 18:00:00,6.32056,6.32469,6.31348,6.31694,802000000.0
2005-11-23 19:00:00,6.3177,6.31945,6.30875,6.31649,817000000.0
2005-11-23 20:00:00,6.31596,6.32027,6.31369,6.31687,802000000.0
2005-11-23 21:00:00,6.31738,6.3179,6.30899,6.3117,786000000.0
2005-11-23 22:00:00,6.31175,6.31374,6.30609,6.30657,792000000.0
2005-11-23 23:00:00,6.30645,6.31074,6.30259,6.30434,822000000.0
2005-11-24 00:00:00,6.30496,6.31131,6.30316,6.31049,780000000.0
2005-11-24 01:00:00,6.31025,6.31437,6.30916,6.31124,787000000.0
2005-11-24 02:00:00,6.31166,6.31628,6.30361,6.30586,823000000.0
2005-11-24 03:00:00,6.30429,6.31169,6.30398,6.30753,798000000.0
2005-11-24 04:00:00,6.30724,6.31027,6.30587,6.30703,768000000.0
2005-11-24 05:00:00,6.30678,6.30921,6.3053,6.30707,829000000.0
2005-11-24 06:00:00,6.30719,6.30927,6.30526,6.3073,829000000.0
2005-11-24 07:00:00,6.30743,6.31147,6.3068,6.31147,800000000.0
2005-11-24 08:00:00,6.31144,6.31963,6.30935,6.31772,778000000.0
2005-11-24 09:00:00,6.31733,6.32101,6.30873,6.31017,855000000.0
2005-11-24 10:00:00,6.31012,6.31397,6.30445,6.31358,756000000.0
2005-11-24 11:00:00,6.31237,6.32759,6.31122,6.32612,782000000.0
2005-11-24 12:00:00,6.32614,6.32728,6.3114,6.31578,758000000.0
2005-11-24 13:00:00,6.31627,6.32297,6.31449,6.31969,796000000.0
2005-11-24 14:00:00,6.31986,6.32734,6.3167,6.32494,768000000.0
2005-11-24 15:00:00,6.32444,6.32688,6.31796,6.31804,815000000.0
2005-11-24 16:00:00,6.31789,6.32587,6.31587,6.32279,771000000.0
2005-11-24 17:00:00,6.32376,6.32959,6.31993,6.32487,795000000.0
2005-11-24 18:00:00,6.32375,6.32729,6.3198,6.32607,802000000.0
2005-11-24 19:00:00,6.32618,6.33183,6.32191,6.32556,817000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.322,6.3242,802000000.0
2005-11-24 21:00:00,6.32428,6.32528,6.31941,6.32391,786000000.0
2005-11-24 22:00:00,6.3235,6.32374,6.31997,6.32302,792000000.0
2005-11-24 23:00:00,6.3231,6.32537,6.32056,6.32206,822000000.0
2005-11-25 00:00:00,6.32166,6.32863,6.32124,6.3255,780000000.0
2005-11-25 01:00:00,6.32511,6.3296,6.32426,6.32645,787000000.0
2005-11-25 02:00:00,6.32706,6.33447,6.3226,6.33202,823000000.0
2005-11-25 03:00:00,6.33136,6.33247,6.32627,6.33132,798000000.0
2005-11-25 04:00:00,6.33193,6.3387,6.32931,6.33002,768000000.0
2005-11-25 05:00:00,6.33005,6.33305,6.32668,6.32814,829000000.0
2005-11-25 06:00:00,6.32853,6.33297,6.32721,6.33019,829000000.0
2005-11-25 07:00:00,6.33016,6.33629,6.33016,6.3323,800000000.0
2005-11-25 08:00:00,6.33196,6.3347,6.32874,6.33339,778000000.0
2005-11-25 09:00:00,6.33377,6.34365,6.33262,6.34132,855000000.0
2005-11-25 10:00:00,6.34231,6.34407,6.33489,6.33989,756000000.0
2005-11-25 11:00:00,6.33937,6.34909,6.33714,6.34033,782000000.0
2005-11-25 12:00:00,6.3401,6.34473,6.33649,6.33879,758000000.0
2005-11-25 13:00:00,6.33862,6.34467,6.33623,6.34271,796000000.0
2005-11-25 14:00:00,6.34253,6.34368,6.33652,6.34026,768000000.0
2005-11-25 15:00:00,6.33985,6.34096,6.33118,6.33261,815000000.0
2005-11-25 16:00:00,6.33283,6.33954,6.32892,6.33882,771000000.0
2005-11-25 17:00:00,6.33932,6.35551,6.33932,6.35224,795000000.0
2005-11-25 18:00:00,6.3511,6.35817,6.34704,6.35762,802000000.0
2005-11-25 19:00:00,6.35708,6.36356,6.35579,6.36069,817000000.0
2005-11-25 20:00:00,6.36115,6.36446,6.35826,6.35855,802000000.0
2005-11-25 21:00:00,6.3587,6.3617,6.35628,6.3589,786000000.0
2005-11-25 22:00:00,6.35844,6.36014,6.35302,6.35522,792000000.0
2005-11-25 23:00:00,6.35499,6.35757,6.35216,6.35562,822000000.0
2005-11-28 02:00:00,6.36354,6.37692,6.36286,6.37354,823000000.0
2005-11-28 03:00:00,6.37336,6.37608,6.3694,6.37134,798000000.0
2005-11-28 04:00:00,6.37135,6.37676,6.36974,6.37313,768000000.0
2005-11-28 05:00:00,6.37318,6.37729,6.37303,6.37422,829000000.0
2005-11-28 06:00:00,6.37424,6.37699,6.37015,6.37275,829000000.0
2005-11-28 07:00:00,6.37263,6.37404,6.36809,6.36956,800000000.0
2005-11-28 08:00:00,6.36916,6.37292,6.36664,6.36947,778000000.0
2005-11-28 09:00:00,6.36864,6.37851,6.36849,6.37251,855000000.0
2005-11-28 10:00:00,6.37439,6.37888,6.37184,6.3721,756000000.0
2005-11-28 11:00:00,6.37211,6.37311,6.36349,6.36512,782000000.0
2005-11-28 12:00:00,6.36474,6.3698,6.3592,6.36145,758000000.0
2005-11-28 13:00:00,6.3617,6.36948,6.36016,6.36085,796000000.0
2005-11-28 14:00:00,6.3619,6.36317,6.35733,6.3585,768000000.0
2005-11-28 15:00:00,6.35794,6.36327,6.35266,6.35949,815000000.0
2005-11-28 16:00:00,6.3588,6.36005,6.34932,6.3547,771000000.0
2005-11-28 17:00:00,6.3557,6.3557,6.316,6.31721,795000000.0
2005-11-28 18:00:00,6.3183,6.32058,6.30666,6.31164,802000000.0
2005-11-28 19:00:00,6.312,6.3174,6.30675,6.30837,817000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.28074,6.28816,802000000.0
2005-11-28 21:00:00,6.28965,6.28967,6.25985,6.27381,786000000.0
2005-11-28 22:00:00,6.27341,6.28888,6.27157,6.28527,792000000.0
2005-11-28 23:00:00,6.28499,6.29194,6.28236,6.28454,822000000.0
2005-11-29 00:00:00,6.28571,6.29038,6.28223,6.28703,780000000.0
2005-11-29 01:00:00,6.28691,6.29552,6.27972,6.28769,787000000.0
2005-11-29 02:00:00,6.28722,6.28927,6.27878,6.28342,823000000.0
2005-11-29 03:00:00,6.28427,6.30587,6.2815,6.30309,798000000.0
2005-11-29 04:00:00,6.30316,6.30621,6.29946,6.30552,768000000.0
2005-11-29 05:00:00,6.30527,6.30593,6.29803,6.30286,829000000.0
2005-11-29 06:00:00,6.30299,6.3031,6.29872,6.29895,829000000.0
2005-11-29 07:00:00,6.29887,6.30118,6.29614,6.29803,800000000.0
2005-11-29 08:00:00,6.29757,6.30179,6.29336,6.30028,778000000.0
2005-11-29 09:00:00,6.29918,6.30383,6.29168,6.29364,855000000.0
2005-11-29 10:00:00,6.29445,6.30144,6.29289,6.30008,756000000.0
2005-11-29 11:00:00,6.30134,6.30642,6.29893,6.30346,782000000.0
2005-11-29 12:00:00,6.30317,6.30622,6.29945,6.30212,758000000.0
2005-11-29 13:00:00,6.30282,6.30573,6.29948,6.30163,796000000.0
2005-11-29 14:00:00,6.30187,6.30776,6.29564,6.30776,768000000.0
2005-11-29 15:00:00,6.30919,6.33662,6.30919,6.33222,815000000.0
2005-11-29 16:00:00,6.33386,6.33624,6.31794,6.3222,771000000.0
2005-11-29 17:00:00,6.32583,6.34514,6.32583,6.33254,795000000.0
2005-11-29 18:00:00,6.33303,6.33331,6.317,6.31998,802000000.0
2005-11-29 19:00:00,6.32077,6.33252,6.31909,6.3204,817000000.0
2005-11-29 20:00:00,6.32143,6.32267,6.31373,6.32084,802000000.0
2005-11-29 21:00:00,6.32151,6.32224,6.31563,6.31861,786000000.0
2005-11-29 22:00:00,6.31748,6.32301,6.31748,6.31952,792000000.0
2005-11-29 23:00:00,6.31983,6.32762,6.318,6.32516,822000000.0
2005-11-30 00:00:00,6.32496,6.33235,6.32345,6.3314,780000000.0
2005-11-30 01:00:00,6.33181,6.33265,6.32921,6.33122,787000000.0
2005-11-30 02:00:00,6.33183,6.33485,6.32414,6.32509,823000000.0
2005-11-30 03:00:00,6.32523,6.33104,6.3245,6.32614,798000000.0
2005-11-30 04:00:00,6.32554,6.32827,6.32133,6.32214,768000000.0
2005-11-30 05:00:00,6.32224,6.3235,6.31854,6.32094,829000000.0
2005-11-30 06:00:00,6.32176,6.3267,6.3179,6.32614,829000000.0
2005-11-30 07:00:00,6.32618,6.32666,6.3165,6.31753,800000000.0
2005-11-30 08:00:00,6.31758,6.31993,6.31458,6.31814,778000000.0
2005-11-30 09:00:00,6.31801,6.32121,6.31372,6.31751,855000000.0
2005-11-30 10:00:00,6.31899,6.32581,6.31281,6.32485,756000000.0
2005-11-30 11:00:00,6.32499,6.32536,6.31848,6.321,782000000.0
2005-11-30 12:00:00,6.32046,6.32728,6.31826,6.32139,758000000.0
2005-11-30 13:00:00,6.32109,6.32572,6.31762,6.32428,796000000.0
2005-11-30 14:00:00,6.3241,6.32676,6.3184,6.32274,768000000.0
2005-11-30 15:00:00,6.32282,6.33372,6.31728,6.32974,815000000.0
2005-11-30 16:00:00,6.32958,6.333,6.32004,6.32791,771000000.0
2005-11-30 17:00:00,6.32685,6.33115,6.30914,6.31561,795000000.0
2005-11-30 18:00:00,6.31723,6.32086,6.3088,6.31534,802000000.0
2005-11-30 19:00:00,6.31536,6.31984,6.31225,6.31696,817000000.0
2005-11-30 20:00:00,6.3163,6.32285,6.31307,6.31628,802000000.0
2005-11-30 21:00:00,6.31593,6.31847,6.31088,6.31446,786000000.0
2005-11-30 22:00:00,6.31488,6.318,6.3119,6.3162,792000000.0
2005-11-30 23:00:00,6.31601,6.31769,6.31355,6.31585,822000000.0
2005-12-01 00:00:00,6.31549,6.31799,6.31258,6.31405,780000000.0
2005-12-01 01:00:00,6.31526,6.31772,6.30887,6.31105,787000000.0
2005-12-01 02:00:00,6.31053,6.31621,6.30844,6.3145,823000000.0
2005-12-01 03:00:00,6.3142,6.31876,6.31088,6.31615,798000000.0
2005-12-01 04:00:00,6.31594,6.3194,6.31469,6.31693,768000000.0
2005-12-01 05:00:00,6.31689,6.31829,6.31299,6.31672,829000000.0
2005-12-01 06:00:00,6.3165,6.32097,6.31466,6.31897,829000000.0
2005-12-01 07:00:00,6.31853,6.32151,6.31727,6.31878,800000000.0
2005-12-01 08:00:00,6.31857,6.32185,6.31485,6.32145,778000000.0
2005-12-01 09:00:00,6.321,6.32487,6.31761,6.32151,855000000.0
2005-12-01 10:00:00,6.32273,6.32552,6.31999,6.32301,756000000.0
2005-12-01 11:00:00,6.32371,6.3253,6.31832,6.31978,782000000.0
2005-12-01 12:00:00,6.31947,6.32206,6.31831,6.31997,758000000.0
2005-12-01 13:00:00,6.32042,6.329,6.31536,6.32774,796000000.0
2005-12-01 14:00:00,6.32797,6.33921,6.32416,6.3348,768000000.0
2005-12-01 15:00:00,6.33487,6.35607,6.333,6.34904,815000000.0
2005-12-01 16:00:00,6.35004,6.36223,6.34762,6.36029,771000000.0
2005-12-01 17:00:00,6.35987,6.36448,6.35109,6.35714,795000000.0
2005-12-01 18:00:00,6.35754,6.36935,6.35476,6.36377,802000000.0
2005-12-01 19:00:00,6.36413,6.36659,6.35363,6.35727,817000000.0
2005-12-01 20:00:00,6.35718,6.3599,6.34233,6.34498,802000000.0
2005-12-01 21:00:00,6.34534,6.34773,6.33858,6.33901,786000000.0
2005-12-01 22:00:00,6.33899,6.34776,6.3389,6.34619,792000000.0
2005-12-01 23:00:00,6.34517,6.34733,6.34254,6.34341,822000000.0
2005-12-02 00:00:00,6.3431,6.34565,6.34149,6.3423,780000000.0
2005-12-02 01:00:00,6.34209,6.3442,6.34039,6.34136,787000000.0
2005-12-02 02:00:00,6.34104,6.34934,6.34102,6.34627,823000000.0
2005-12-02 03:00:00,6.34601,6.35325,6.34353,6.35048,798000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.34779,6.35024,768000000.0
2005-12-02 05:00:00,6.34999,6.35148,6.3472,6.34917,829000000.0
2005-12-02 06:00:00,6.34961,6.35062,6.34751,6.34961,829000000.0
2005-12-02 07:00:00,6.34961,6.35057,6.34635,6.34894,800000000.0
2005-12-02 08:00:00,6.34893,6.35474,6.34606,6.35237,778000000.0
2005-12-02 09:00:00,6.35232,6.36162,6.35163,6.35711,855000000.0
2005-12-02 10:00:00,6.35774,6.3612,6.35193,6.35906,756000000.0
2005-12-02 11:00:00,6.35901,6.3603,6.35472,6.35618,782000000.0
2005-12-02 12:00:00,6.35625,6.35954,6.35533,6.35859,758000000.0
2005-12-02 13:00:00,6.35913,6.36468,6.35721,6.36345,796000000.0
2005-12-02 14:00:00,6.36325,6.36627,6.35828,6.3593,768000000.0
2005-12-02 15:00:00,6.35972,6.37262,6.33631,6.34672,815000000.0
2005-12-02 16:00:00,6.34772,6.38381,6.34511,6.38278,771000000.0
2005-12-02 17:00:00,6.38307,6.38345,6.35577,6.36795,795000000.0
2005-12-02 18:00:00,6.36771,6.36952,6.35754,6.36465,802000000.0
2005-12-02 19:00:00,6.36406,6.36571,6.35396,6.35803,817000000.0
2005-12-02 20:00:00,6.35824,6.35891,6.34877,6.35701,802000000.0
2005-12-02 21:00:00,6.35722,6.36163,6.35519,6.35689,786000000.0
2005-12-02 22:00:00,6.35739,6.35905,6.35323,6.35433,792000000.0
2005-12-02 23:00:00,6.35397,6.35639,6.3526,6.3541,822000000.0
2005-12-05 02:00:00,6.35382,6.3577,6.35233,6.35543,823000000.0
2005-12-05 03:00:00,6.35533,6.36351,6.35407,6.36249,798000000.0
2005-12-05 04:00:00,6.36202,6.36539,6.36039,6.36342,768000000.0
2005-12-05 05:00:00,6.36376,6.36823,6.36283,6.36641,829000000.0
2005-12-05 06:00:00,6.36726,6.36923,6.36506,6.36589,829000000.0
2005-12-05 07:00:00,6.36547,6.36671,6.3612,6.36333,800000000.0
2005-12-05 08:00:00,6.36319,6.36571,6.35887,6.36571,778000000.0
2005-12-05 09:00:00,6.36559,6.36976,6.36347,6.36525,855000000.0
2005-12-05 10:00:00,6.36565,6.36981,6.36009,6.36135,756000000.0
2005-12-05 11:00:00,6.36032,6.36622,6.35923,6.36146,782000000.0
2005-12-05 12:00:00,6.36205,6.36495,6.35882,6.36026,758000000.0
2005-12-05 13:00:00,6.35974,6.3631,6.33838,6.34067,796000000.0
2005-12-05 14:00:00,6.34031,6.34744,6.32521,6.32674,768000000.0
2005-12-05 15:00:00,6.32649,6.32835,6.31891,6.32621,815000000.0
2005-12-05 16:00:00,6.32665,6.33417,6.32341,6.32397,771000000.0
2005-12-05 17:00:00,6.32504,6.33885,6.31978,6.33039,795000000.0
2005-12-05 18:00:00,6.33066,6.33106,6.31431,6.31566,802000000.0
2005-12-05 19:00:00,6.31553,6.31828,6.29774,6.30217,817000000.0
2005-12-05 20:00:00,6.30246,6.31035,6.2983,6.30893,802000000.0
2005-12-05 21:00:00,6.3087,6.31354,6.30373,6.31295,786000000.0
2005-12-05 22:00:00,6.31225,6.31421,6.30942,6.31185,792000000.0
2005-12-05 23:00:00,6.31312,6.31848,6.31208,6.31451,822000000.0
2005-12-06 00:00:00,6.31506,6.31585,6.31015,6.31259,780000000.0
2005-12-06 01:00:00,6.31251,6.31809,6.3103,6.31502,787000000.0
2005-12-06 02:00:00,6.31459,6.31893,6.31176,6.31345,823000000.0
2005-12-06 03:00:00,6.31311,6.31899,6.31209,6.31604,798000000.0
2005-12-06 04:00:00,6.31539,6.31888,6.31394,6.31685,768000000.0
2005-12-06 05:00:00,6.31729,6.32025,6.31556,6.31686,829000000.0
2005-12-06 06:00:00,6.31697,6.31943,6.3134,6.31613,829000000.0
2005-12-06 07:00:00,6.31624,6.31674,6.31202,6.31282,800000000.0
2005-12-06 08:00:00,6.31349,6.31801,6.31136,6.31594,778000000.0
2005-12-06 09:00:00,6.31544,6.32493,6.31477,6.31855,855000000.0
2005-12-06 10:00:00,6.31862,6.32313,6.31403,6.31777,756000000.0
2005-12-06 11:00:00,6.31765,6.32641,6.31683,6.31967,782000000.0
2005-12-06 12:00:00,6.32023,6.32919,6.31857,6.32299,758000000.0
2005-12-06 13:00:00,6.32252,6.32415,6.31766,6.32167,796000000.0
2005-12-06 14:00:00,6.32213,6.32268,6.31226,6.31722,768000000.0
2005-12-06 15:00:00,6.31734,6.32402,6.31058,6.31524,815000000.0
2005-12-06 16:00:00,6.31589,6.33105,6.30464,6.3301,771000000.0
2005-12-06 17:00:00,6.33034,6.33048,6.31777,6.31968,795000000.0
2005-12-06 18:00:00,6.31971,6.32374,6.31347,6.31654,802000000.0
2005-12-06 19:00:00,6.31692,6.31729,6.30739,6.30936,817000000.0
2005-12-06 20:00:00,6.30956,6.31284,6.30474,6.30745,802000000.0
2005-12-06 21:00:00,6.30731,6.31197,6.3066,6.31044,786000000.0
2005-12-06 22:00:00,6.31007,6.31546,6.30893,6.31164,792000000.0
2005-12-06 23:00:00,6.3116,6.32,6.31038,6.31923,822000000.0
2005-12-07 00:00:00,6.31923,6.31988,6.31485,6.31796,780000000.0
2005-12-07 01:00:00,6.31829,6.32153,6.30555,6.30857,787000000.0
2005-12-07 02:00:00,6.30813,6.31806,6.30742,6.31579,823000000.0
2005-12-07 03:00:00,6.31557,6.32623,6.31481,6.32542,798000000.0
2005-12-07 04:00:00,6.32363,6.32683,6.32032,6.32329,768000000.0
2005-12-07 05:00:00,6.32335,6.32529,6.31904,6.32065,829000000.0
2005-12-07 06:00:00,6.32148,6.32332,6.31963,6.32142,829000000.0
2005-12-07 07:00:00,6.32133,6.32373,6.31826,6.32091,800000000.0
2005-12-07 08:00:00,6.32113,6.32896,6.32004,6.32589,778000000.0
2005-12-07 09:00:00,6.3269,6.3396,6.32551,6.33373,855000000.0
2005-12-07 10:00:00,6.33358,6.33533,6.32487,6.33136,756000000.0
2005-12-07 11:00:00,6.33155,6.34743,6.33067,6.34651,782000000.0
2005-12-07 12:00:00,6.34653,6.35144,6.34182,6.34672,758000000.0
2005-12-07 13:00:00,6.34742,6.35785,6.34698,6.35349,796000000.0
2005-12-07 14:00:00,6.35454,6.35465,6.34551,6.35102,768000000.0
2005-12-07 15:00:00,6.35103,6.35797,6.34708,6.34756,815000000.0
2005-12-07 16:00:00,6.34697,6.35362,6.34191,6.34662,771000000.0
2005-12-07 17:00:00,6.34643,6.35219,6.34299,6.34806,795000000.0
2005-12-07 18:00:00,6.34843,6.3519,6.34398,6.34912,802000000.0
2005-12-07 19:00:00,6.34791,6.35809,6.34791,6.35341,817000000.0
2005-12-07 20:00:00,6.35338,6.35456,6.34759,6.35015,802000000.0
2005-12-07 21:00:00,6.34949,6.35108,6.3454,6.34736,786000000.0
2005-12-07 22:00:00,6.34703,6.35027,6.34514,6.34827,792000000.0
2005-12-07 23:00:00,6.34807,6.35112,6.3449,6.3473,822000000.0
2005-12-08 00:00:00,6.34733,6.35486,6.34504,6.3529,780000000.0
2005-12-08 01:00:00,6.35259,6.35481,6.3499,6.35064,787000000.0
2005-12-08 02:00:00,6.35059,6.35161,6.34091,6.34589,823000000.0
2005-12-08 03:00:00,6.34601,6.35655,6.34497,6.354,798000000.0
2005-12-08 04:00:00,6.35404,6.35773,6.35075,6.35177,768000000.0
2005-12-08 05:00:00,6.35173,6.35456,6.35048,6.35162,829000000.0
2005-12-08 06:00:00,6.35167,6.35392,6.34598,6.34919,829000000.0
2005-12-08 07:00:00,6.34881,6.35104,6.34663,6.34827,800000000.0
2005-12-08 08:00:00,6.34798,6.35408,6.34522,6.34954,778000000.0
2005-12-08 09:00:00,6.34964,6.35163,6.33699,6.33781,855000000.0
2005-12-08 10:00:00,6.33787,6.33787,6.31768,6.3247,756000000.0
2005-12-08 11:00:00,6.32426,6.32663,6.3132,6.32536,782000000.0
2005-12-08 12:00:00,6.32528,6.32686,6.31847,6.32246,758000000.0
2005-12-08 13:00:00,6.32219,6.32613,6.31686,6.31925,796000000.0
2005-12-08 14:00:00,6.31968,6.3234,6.31642,6.32153,768000000.0
2005-12-08 15:00:00,6.32202,6.3264,6.31713,6.31966,815000000.0
2005-12-08 16:00:00,6.31996,6.32576,6.31319,6.31941,771000000.0
2005-12-08 17:00:00,6.31884,6.3207,6.28863,6.2934,795000000.0
2005-12-08 18:00:00,6.29306,6.2961,6.28028,6.29042,802000000.0
2005-12-08 19:00:00,6.291,6.29193,6.28472,6.28889,817000000.0
2005-12-08 20:00:00,6.28895,6.29325,6.28105,6.29297,802000000.0
2005-12-08 21:00:00,6.29199,6.30386,6.29119,6.29966,786000000.0
2005-12-08 22:00:00,6.29872,6.29999,6.29356,6.29429,792000000.0
2005-12-08 23:00:00,6.29424,6.2992,6.29381,6.29669,822000000.0
2005-12-09 00:00:00,6.29645,6.30157,6.29289,6.29681,780000000.0
2005-12-09 01:00:00,6.29686,6.30134,6.29586,6.29975,787000000.0
2005-12-09 02:00:00,6.29872,6.31106,6.29553,6.30848,823000000.0
2005-12-09 03:00:00,6.3073,6.31056,6.30308,6.30865,798000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.30075,6.30201,768000000.0
2005-12-09 05:00:00,6.30235,6.30379,6.29771,6.29908,829000000.0
2005-12-09 06:00:00,6.29951,6.30223,6.29735,6.29797,829000000.0
2005-12-09 07:00:00,6.2976,6.30366,6.2976,6.30266,800000000.0
2005-12-09 08:00:00,6.30167,6.30809,6.29812,6.30304,778000000.0
2005-12-09 09:00:00,6.30323,6.31785,6.30249,6.31539,855000000.0
2005-12-09 10:00:00,6.3134,6.32241,6.30992,6.32049,756000000.0
2005-12-09 11:00:00,6.32028,6.32461,6.31541,6.31989,782000000.0
2005-12-09 12:00:00,6.32007,6.32032,6.30964,6.31005,758000000.0
2005-12-09 13:00:00,6.31031,6.31078,6.30102,6.3067,796000000.0
2005-12-09 14:00:00,6.30629,6.31054,6.29803,6.30989,768000000.0
2005-12-09 15:00:00,6.31046,6.31456,6.30411,6.30643,815000000.0
2005-12-09 16:00:00,6.30675,6.31333,6.29397,6.29928,771000000.0
2005-12-09 17:00:00,6.29718,6.29987,6.28666,6.28852,795000000.0
2005-12-09 18:00:00,6.28813,6.29974,6.2874,6.29361,802000000.0
2005-12-09 19:00:00,6.29355,6.29723,6.29047,6.29641,817000000.0
2005-12-09 20:00:00,6.29706,6.29827,6.29037,6.29461,802000000.0
2005-12-09 21:00:00,6.29515,6.29795,6.29248,6.2963,786000000.0
2005-12-09 22:00:00,6.29493,6.29918,6.29372,6.2972,792000000.0
2005-12-09 23:00:00,6.29765,6.30436,6.29649,6.29986,822000000.0
2005-12-12 02:00:00,6.31062,6.31189,6.30321,6.30448,823000000.0
2005-12-12 03:00:00,6.30462,6.30726,6.28569,6.28745,798000000.0
2005-12-12 04:00:00,6.28817,6.29415,6.28379,6.29299,768000000.0
2005-12-12 05:00:00,6.29332,6.29484,6.28136,6.28555,829000000.0
2005-12-12 06:00:00,6.28574,6.29163,6.28354,6.28445,829000000.0
2005-12-12 07:00:00,6.28454,6.29051,6.2819,6.28896,800000000.0
2005-12-12 08:00:00,6.28835,6.29098,6.28273,6.28645,778000000.0
2005-12-12 09:00:00,6.28571,6.29607,6.28487,6.28757,855000000.0
2005-12-12 10:00:00,6.28808,6.29416,6.26722,6.26722,756000000.0
2005-12-12 11:00:00,6.26751,6.26968,6.25733,6.26586,782000000.0
2005-12-12 12:00:00,6.26597,6.26975,6.25889,6.26326,758000000.0
2005-12-12 13:00:00,6.26298,6.26442,6.25802,6.26442,796000000.0
2005-12-12 14:00:00,6.26371,6.26588,6.23791,6.24647,768000000.0
2005-12-12 15:00:00,6.24704,6.24788,6.21422,6.22486,815000000.0
2005-12-12 16:00:00,6.2255,6.23105,6.2179,6.22489,771000000.0
2005-12-12 17:00:00,6.22558,6.23061,6.2231,6.22646,795000000.0
2005-12-12 18:00:00,6.2259,6.22828,6.21492,6.21864,802000000.0
2005-12-12 19:00:00,6.2189,6.22064,6.21115,6.21577,817000000.0
2005-12-12 20:00:00,6.21514,6.22524,6.21323,6.22268,802000000.0
2005-12-12 21:00:00,6.22334,6.23102,6.22292,6.22995,786000000.0
2005-12-12 22:00:00,6.22999,6.23171,6.22445,6.22836,792000000.0
2005-12-12 23:00:00,6.22845,6.22904,6.224,6.22675,822000000.0
2005-12-13 00:00:00,6.22703,6.22774,6.22222,6.22636,780000000.0
2005-12-13 01:00:00,6.22642,6.23106,6.22131,6.22737,787000000.0
2005-12-13 02:00:00,6.22686,6.23064,6.22378,6.22607,823000000.0
2005-12-13 03:00:00,6.22543,6.22874,6.21708,6.21831,798000000.0
2005-12-13 04:00:00,6.2186,6.22179,6.21666,6.2207,768000000.0
2005-12-13 05:00:00,6.22021,6.22297,6.21853,6.22193,829000000.0
2005-12-13 06:00:00,6.22195,6.22698,6.22026,6.22505,829000000.0
2005-12-13 07:00:00,6.22495,6.22823,6.22157,6.22589,800000000.0
2005-12-13 08:00:00,6.22596,6.22742,6.22134,6.22442,778000000.0
2005-12-13 09:00:00,6.22428,6.22564,6.21648,6.22123,855000000.0
2005-12-13 10:00:00,6.22156,6.24396,6.22119,6.24396,756000000.0
2005-12-13 11:00:00,6.2436,6.24949,6.23925,6.24287,782000000.0
2005-12-13 12:00:00,6.24229,6.25174,6.23102,6.24177,758000000.0
2005-12-13 13:00:00,6.24184,6.2484,6.24129,6.24698,796000000.0
2005-12-13 14:00:00,6.24623,6.24843,6.23733,6.23977,768000000.0
2005-12-13 15:00:00,6.23991,6.24391,6.23502,6.23763,815000000.0
2005-12-13 16:00:00,6.23806,6.24552,6.23593,6.23717,771000000.0
2005-12-13 17:00:00,6.23683,6.2399,6.23245,6.23786,795000000.0
2005-12-13 18:00:00,6.23764,6.24233,6.23378,6.24006,802000000.0
2005-12-13 19:00:00,6.23985,6.24411,6.2332,6.23607,817000000.0
2005-12-13 20:00:00,6.23631,6.24019,6.23413,6.23746,802000000.0
2005-12-13 21:00:00,6.23783,6.23958,6.21093,6.22709,786000000.0
2005-12-13 22:00:00,6.22733,6.23836,6.2202,6.23812,792000000.0
2005-12-13 23:00:00,6.23801,6.23942,6.22925,6.23103,822000000.0
2005-12-14 00:00:00,6.23179,6.23779,6.22868,6.23595,780000000.0
2005-12-14 01:00:00,6.23594,6.23649,6.22827,6.22876,787000000.0
2005-12-14 02:00:00,6.22953,6.23471,6.22438,6.22508,823000000.0
2005-12-14 03:00:00,6.22522,6.22627,6.2038,6.20847,798000000.0
2005-12-14 04:00:00,6.20723,6.20974,6.18222,6.18733,768000000.0
2005-12-14 05:00:00,6.18791,6.19683,6.18666,6.19396,829000000.0
2005-12-14 06:00:00,6.19311,6.19618,6.191,6.19308,829000000.0
2005-12-14 07:00:00,6.19298,6.20332,6.1913,6.20123,800000000.0
2005-12-14 08:00:00,6.20171,6.20497,6.19659,6.20385,778000000.0
2005-12-14 09:00:00,6.20525,6.20895,6.19359,6.19428,855000000.0
2005-12-14 10:00:00,6.19534,6.19783,6.17612,6.18503,756000000.0
2005-12-14 11:00:00,6.1845,6.194,6.18317,6.1877,782000000.0
2005-12-14 12:00:00,6.18853,6.19794,6.18509,6.1924,758000000.0
2005-12-14 13:00:00,6.19254,6.19564,6.18701,6.19182,796000000.0
2005-12-14 14:00:00,6.19206,6.19703,6.19143,6.1929,768000000.0
2005-12-14 15:00:00,6.19252,6.19493,6.17187,6.18568,815000000.0
2005-12-14 16:00:00,6.18593,6.1956,6.18298,6.19416,771000000.0
2005-12-14 17:00:00,6.19338,6.19444,6.1841,6.18695,795000000.0
2005-12-14 18:00:00,6.18635,6.19121,6.17846,6.18185,802000000.0
2005-12-14 19:00:00,6.18101,6.19521,6.17958,6.19342,817000000.0
2005-12-14 20:00:00,6.19353,6.20518,6.18967,6.20276,802000000.0
2005-12-14 21:00:00,6.20257,6.20887,6.19737,6.20013,786000000.0
2005-12-14 22:00:00,6.19963,6.2056,6.19794,6.20259,792000000.0
2005-12-14 23:00:00,6.20227,6.20481,6.19904,6.20218,822000000.0
2005-12-15 00:00:00,6.20241,6.20882,6.20188,6.20645,780000000.0
2005-12-15 01:00:00,6.20629,6.21877,6.20314,6.21646,787000000.0
2005-12-15 02:00:00,6.21582,6.21729,6.20461,6.20897,823000000.0
2005-12-15 03:00:00,6.20829,6.20979,6.19298,6.19515,798000000.0
2005-12-15 04:00:00,6.195,6.20103,6.193,6.20034,768000000.0
2005-12-15 05:00:00,6.20078,6.22117,6.19953,6.21487,829000000.0
2005-12-15 06:00:00,6.2149,6.21882,6.20186,6.20388,829000000.0
2005-12-15 07:00:00,6.2046,6.21601,6.20416,6.20869,800000000.0
2005-12-15 08:00:00,6.20855,6.21523,6.20761,6.21268,778000000.0
2005-12-15 09:00:00,6.21254,6.21542,6.2011,6.20392,855000000.0
2005-12-15 10:00:00,6.20296,6.20455,6.19406,6.20279,756000000.0
2005-12-15 11:00:00,6.20259,6.20328,6.18287,6.18606,782000000.0
2005-12-15 12:00:00,6.1872,6.19747,6.18537,6.19553,758000000.0
2005-12-15 13:00:00,6.19407,6.20001,6.19031,6.19863,796000000.0
2005-12-15 14:00:00,6.19768,6.20287,6.19379,6.20103,768000000.0
2005-12-15 15:00:00,6.20065,6.2067,6.19673,6.20199,815000000.0
2005-12-15 16:00:00,6.20447,6.21755,6.19872,6.2149,771000000.0
2005-12-15 17:00:00,6.21405,6.23642,6.21391,6.23013,795000000.0
2005-12-15 18:00:00,6.23134,6.23197,6.21035,6.22092,802000000.0
2005-12-15 19:00:00,6.2211,6.22943,6.21522,6.22613,817000000.0
2005-12-15 20:00:00,6.22619,6.22931,6.22156,6.22601,802000000.0
2005-12-15 21:00:00,6.22575,6.22778,6.21902,6.22037,786000000.0
2005-12-15 22:00:00,6.22027,6.2233,6.2165,6.21934,792000000.0
2005-12-15 23:00:00,6.21916,6.21998,6.21399,6.21505,822000000.0
2005-12-16 00:00:00,6.21507,6.22109,6.21322,6.21792,780000000.0
2005-12-16 01:00:00,6.21811,6.22561,6.21809,6.2223,787000000.0
2005-12-16 02:00:00,6.21468,6.2339,6.21468,6.23169,823000000.0
2005-12-16 03:00:00,6.23067,6.2362,6.22443,6.22896,798000000.0
2005-12-16 04:00:00,6.22882,6.23167,6.22363,6.2291,768000000.0
2005-12-16 05:00:00,6.22918,6.23243,6.22683,6.22905,829000000.0
2005-12-16 06:00:00,6.22933,6.23006,6.22383,6.22448,829000000.0
2005-12-16 07:00:00,6.22434,6.2267,6.217,6.21983,800000000.0
2005-12-16 08:00:00,6.21943,6.22463,6.21525,6.22034,778000000.0
2005-12-16 09:00:00,6.22031,6.22298,6.2137,6.21441,855000000.0
2005-12-16 10:00:00,6.21507,6.21507,6.20032,6.20032,756000000.0
2005-12-16 11:00:00,6.19933,6.20578,6.19026,6.1992,782000000.0
2005-12-16 12:00:00,6.20016,6.20866,6.198,6.20392,758000000.0
2005-12-16 13:00:00,6.20446,6.21605,6.20265,6.21054,796000000.0
2005-12-16 14:00:00,6.21134,6.21523,6.2084,6.21281,768000000.0
2005-12-16 15:00:00,6.21303,6.22142,6.2055,6.21676,815000000.0
2005-12-16 16:00:00,6.21819,6.21864,6.20442,6.20885,771000000.0
2005-12-16 17:00:00,6.20786,6.2115,6.19812,6.20404,795000000.0
2005-12-16 18:00:00,6.20288,6.20815,6.19611,6.19999,802000000.0
2005-12-16 19:00:00,6.19987,6.20431,6.19627,6.20103,817000000.0
2005-12-16 20:00:00,6.20161,6.2073,6.20034,6.2071,802000000.0
2005-12-16 21:00:00,6.20588,6.20656,6.19763,6.19793,786000000.0
2005-12-16 22:00:00,6.19933,6.20291,6.19668,6.19755,792000000.0
2005-12-16 23:00:00,6.19778,6.20051,6.19633,6.19749,822000000.0
2005-12-19 02:00:00,6.18619,6.19659,6.185,6.19351,823000000.0
2005-12-19 03:00:00,6.19221,6.19655,6.18983,6.19425,798000000.0
2005-12-19 04:00:00,6.19429,6.19818,6.18949,6.19351,768000000.0
2005-12-19 05:00:00,6.19333,6.20156,6.19197,6.19988,829000000.0
2005-12-19 06:00:00,6.20037,6.20088,6.19492,6.1981,829000000.0
2005-12-19 07:00:00,6.19758,6.19991,6.19317,6.19599,800000000.0
2005-12-19 08:00:00,6.19613,6.1998,6.19233,6.19679,778000000.0
2005-12-19 09:00:00,6.19567,6.20415,6.19567,6.19813,855000000.0
2005-12-19 10:00:00,6.19857,6.20295,6.19148,6.19989,756000000.0
2005-12-19 11:00:00,6.2001,6.20166,6.19571,6.19779,782000000.0
2005-12-19 12:00:00,6.198,6.20703,6.19705,6.20166,758000000.0
2005-12-19 13:00:00,6.20183,6.20439,6.19581,6.19879,796000000.0
2005-12-19 14:00:00,6.19874,6.21683,6.19726,6.21299,768000000.0
2005-12-19 15:00:00,6.21407,6.21979,6.21102,6.21378,815000000.0
2005-12-19 16:00:00,6.21394,6.21632,6.20671,6.20915,771000000.0
2005-12-19 17:00:00,6.20931,6.21174,6.20456,6.20976,795000000.0
2005-12-19 18:00:00,6.20981,6.21393,6.20681,6.20902,802000000.0
2005-12-19 19:00:00,6.21006,6.21242,6.19865,6.20938,817000000.0
2005-12-19 20:00:00,6.20771,6.21673,6.20742,6.21221,802000000.0
2005-12-19 21:00:00,6.21141,6.2117,6.20222,6.20398,786000000.0
2005-12-19 22:00:00,6.20276,6.205,6.19908,6.20321,792000000.0
2005-12-19 23:00:00,6.20358,6.207,6.20276,6.20401,822000000.0
2005-12-20 00:00:00,6.20451,6.20753,6.20181,6.20563,780000000.0
2005-12-20 01:00:00,6.20505,6.20869,6.20055,6.20497,787000000.0
2005-12-20 02:00:00,6.20502,6.20753,6.1999,6.20373,823000000.0
2005-12-20 03:00:00,6.20312,6.21244,6.20312,6.20714,798000000.0
2005-12-20 04:00:00,6.20712,6.21163,6.20581,6.20989,768000000.0
2005-12-20 05:00:00,6.21002,6.21828,6.20791,6.21719,829000000.0
2005-12-20 06:00:00,6.21551,6.22808,6.21241,6.21785,829000000.0
2005-12-20 07:00:00,6.21718,6.2184,6.2094,6.21299,800000000.0
2005-12-20 08:00:00,6.21287,6.21699,6.20923,6.2124,778000000.0
2005-12-20 09:00:00,6.21244,6.22273,6.20971,6.21609,855000000.0
2005-12-20 10:00:00,6.21688,6.22251,6.21256,6.22015,756000000.0
2005-12-20 11:00:00,6.22023,6.22917,6.21802,6.21858,782000000.0
2005-12-20 12:00:00,6.21869,6.22313,6.21519,6.21721,758000000.0
2005-12-20 13:00:00,6.21737,6.22373,6.21414,6.22278,796000000.0
2005-12-20 14:00:00,6.22239,6.2309,6.21961,6.22843,768000000.0
2005-12-20 15:00:00,6.22729,6.24793,6.22407,6.24555,815000000.0
2005-12-20 16:00:00,6.24511,6.25637,6.24113,6.2547,771000000.0
2005-12-20 17:00:00,6.25492,6.27171,6.25439,6.2677,795000000.0
2005-12-20 18:00:00,6.2674,6.2883,6.26225,6.28825,802000000.0
2005-12-20 19:00:00,6.28939,6.29174,6.27956,6.28463,817000000.0
2005-12-20 20:00:00,6.28519,6.29242,6.28183,6.28532,802000000.0
2005-12-20 21:00:00,6.28424,6.28862,6.276,6.27872,786000000.0
2005-12-20 22:00:00,6.2788,6.28157,6.27703,6.27997,792000000.0
2005-12-20 23:00:00,6.27951,6.28325,6.27579,6.28209,822000000.0
2005-12-21 00:00:00,6.28289,6.28391,6.2761,6.28105,780000000.0
2005-12-21 01:00:00,6.28002,6.28206,6.27217,6.27374,787000000.0
2005-12-21 02:00:00,6.27459,6.28116,6.26953,6.26985,823000000.0
2005-12-21 03:00:00,6.27021,6.27505,6.26685,6.27377,798000000.0
2005-12-21 04:00:00,6.27351,6.27618,6.27076,6.27351,768000000.0
2005-12-21 05:00:00,6.27361,6.27863,6.27316,6.27588,829000000.0
2005-12-21 06:00:00,6.27542,6.27876,6.27269,6.27767,829000000.0
2005-12-21 07:00:00,6.2781,6.28307,6.27522,6.27624,800000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.27143,6.27291,778000000.0
2005-12-21 09:00:00,6.2739,6.27857,6.26433,6.27032,855000000.0
2005-12-21 10:00:00,6.26966,6.27322,6.25529,6.26932,756000000.0
2005-12-21 11:00:00,6.26925,6.27224,6.26089,6.26741,782000000.0
2005-12-21 12:00:00,6.2678,6.27136,6.26388,6.2682,758000000.0
2005-12-21 13:00:00,6.2678,6.27757,6.26743,6.27508,796000000.0
2005-12-21 14:00:00,6.27487,6.28428,6.27263,6.27485,768000000.0
2005-12-21 15:00:00,6.27476,6.28554,6.27287,6.28265,815000000.0
2005-12-21 16:00:00,6.28286,6.31194,6.28099,6.31002,771000000.0
2005-12-21 17:00:00,6.31082,6.31354,6.30288,6.30713,795000000.0
2005-12-21 18:00:00,6.30748,6.3114,6.3029,6.30642,802000000.0
2005-12-21 19:00:00,6.30646,6.31218,6.30463,6.30655,817000000.0
2005-12-21 20:00:00,6.30652,6.307,6.29769,6.30007,802000000.0
2005-12-21 21:00:00,6.30004,6.30006,6.29185,6.29265,786000000.0
2005-12-21 22:00:00,6.29272,6.29947,6.29258,6.29508,792000000.0
2005-12-21 23:00:00,6.29516,6.29974,6.29426,6.29622,822000000.0
2005-12-22 00:00:00,6.29678,6.29817,6.29295,6.29747,780000000.0
2005-12-22 01:00:00,6.29769,6.29944,6.29515,6.2977,787000000.0
2005-12-22 02:00:00,6.29798,6.30336,6.29414,6.29547,823000000.0
2005-12-22 03:00:00,6.29501,6.30167,6.29437,6.29925,798000000.0
2005-12-22 04:00:00,6.29902,6.30189,6.29669,6.2987,768000000.0
2005-12-22 05:00:00,6.29881,6.30113,6.29726,6.29901,829000000.0
2005-12-22 06:00:00,6.29974,6.30063,6.29619,6.29702,829000000.0
2005-12-22 07:00:00,6.29631,6.29939,6.29471,6.29716,800000000.0
2005-12-22 08:00:00,6.29643,6.29998,6.29289,6.29879,778000000.0
2005-12-22 09:00:00,6.29853,6.30556,6.29477,6.29831,855000000.0
2005-12-22 10:00:00,6.29814,6.30676,6.29642,6.30221,756000000.0
2005-12-22 11:00:00,6.30255,6.30596,6.29003,6.29999,782000000.0
2005-12-22 12:00:00,6.30001,6.3046,6.29782,6.29851,758000000.0
2005-12-22 13:00:00,6.29807,6.30539,6.29632,6.3008,796000000.0
2005-12-22 14:00:00,6.30019,6.30527,6.29952,6.30224,768000000.0
2005-12-22 15:00:00,6.30224,6.30879,6.29441,6.29506,815000000.0
2005-12-22 16:00:00,6.29449,6.29495,6.27682,6.27867,771000000.0
2005-12-22 17:00:00,6.27859,6.27934,6.2629,6.27934,795000000.0
2005-12-22 18:00:00,6.28006,6.2816,6.26952,6.27113,802000000.0
2005-12-22 19:00:00,6.26962,6.28128,6.26869,6.27773,817000000.0
2005-12-22 20:00:00,6.27776,6.28329,6.27346,6.27415,802000000.0
2005-12-22 21:00:00,6.27435,6.27586,6.26938,6.27282,786000000.0
2005-12-22 22:00:00,6.27201,6.27719,6.26992,6.27424,792000000.0
2005-12-22 23:00:00,6.27403,6.27906,6.27403,6.27707,822000000.0
2005-12-23 00:00:00,6.27767,6.27946,6.27089,6.27694,780000000.0
2005-12-23 01:00:00,6.27689,6.28017,6.27454,6.27778,787000000.0
2005-12-23 02:00:00,6.27748,6.27918,6.27257,6.27918,823000000.0
2005-12-23 03:00:00,6.27903,6.28059,6.27312,6.2766,798000000.0
2005-12-23 04:00:00,6.2758,6.27887,6.27136,6.27263,768000000.0
2005-12-23 05:00:00,6.27258,6.27456,6.26835,6.27215,829000000.0
2005-12-23 06:00:00,6.27253,6.2792,6.27156,6.27619,829000000.0
2005-12-23 07:00:00,6.27536,6.27835,6.27377,6.27533,800000000.0
2005-12-23 08:00:00,6.27506,6.27874,6.27344,6.2765,778000000.0
2005-12-23 09:00:00,6.27661,6.27838,6.26876,6.27347,855000000.0
2005-12-23 10:00:00,6.2738,6.27906,6.27156,6.27731,756000000.0
2005-12-23 11:00:00,6.27704,6.27774,6.26893,6.27154,782000000.0
2005-12-23 12:00:00,6.27123,6.27606,6.26931,6.27429,758000000.0
2005-12-23 13:00:00,6.275,6.28993,6.27298,6.28993,796000000.0
2005-12-23 14:00:00,6.29118,6.29359,6.28035,6.28847,768000000.0
2005-12-23 15:00:00,6.2887,6.29521,6.28186,6.29394,815000000.0
2005-12-23 16:00:00,6.29486,6.29829,6.28828,6.29329,771000000.0
2005-12-23 17:00:00,6.29258,6.29384,6.27238,6.28,795000000.0
2005-12-23 18:00:00,6.27893,6.28953,6.27641,6.28677,802000000.0
2005-12-23 19:00:00,6.28702,6.29292,6.2809,6.28381,817000000.0
2005-12-23 20:00:00,6.28387,6.28604,6.27638,6.2793,802000000.0
2005-12-23 21:00:00,6.2793,6.28519,6.27832,6.28365,786000000.0
2005-12-23 22:00:00,6.28355,6.284,6.27575,6.27607,792000000.0
2005-12-23 23:00:00,6.27595,6.28068,6.27415,6.28062,822000000.0
2005-12-26 02:00:00,6.28412,6.28779,6.2784,6.27859,823000000.0
2005-12-26 03:00:00,6.27795,6.28773,6.27635,6.2852,798000000.0
2005-12-26 04:00:00,6.28512,6.29338,6.28177,6.29096,768000000.0
2005-12-26 05:00:00,6.2923,6.29831,6.29133,6.29822,829000000.0
2005-12-26 06:00:00,6.29838,6.29939,6.28877,6.29226,829000000.0
2005-12-26 07:00:00,6.29316,6.29699,6.29065,6.29301,800000000.0
2005-12-26 08:00:00,6.29371,6.29747,6.29096,6.29211,778000000.0
2005-12-26 09:00:00,6.29208,6.29282,6.28543,6.28628,855000000.0
2005-12-26 10:00:00,6.28616,6.28842,6.28355,6.28645,756000000.0
2005-12-26 11:00:00,6.28549,6.28708,6.28339,6.28484,782000000.0
2005-12-26 12:00:00,6.2846,6.28686,6.28153,6.28153,758000000.0
2005-12-26 13:00:00,6.28101,6.28489,6.27753,6.2828,796000000.0
2005-12-26 14:00:00,6.28243,6.28552,6.28056,6.28318,768000000.0
2005-12-26 15:00:00,6.28311,6.2865,6.28104,6.28559,815000000.0
2005-12-26 16:00:00,6.28584,6.28833,6.28296,6.28684,771000000.0
2005-12-26 17:00:00,6.28685,6.29257,6.2848,6.29257,795000000.0
2005-12-26 18:00:00,6.29182,6.29278,6.28493,6.28842,802000000.0
2005-12-26 19:00:00,6.28851,6.28888,6.28203,6.28378,817000000.0
2005-12-26 20:00:00,6.28392,6.28847,6.2827,6.28365,802000000.0
2005-12-26 21:00:00,6.28358,6.28566,6.28233,6.28402,786000000.0
2005-12-26 22:00:00,6.28388,6.28853,6.28328,6.28758,792000000.0
2005-12-26 23:00:00,6.2876,6.29333,6.28654,6.29227,822000000.0
2005-12-27 00:00:00,6.29271,6.29385,6.28792,6.29148,780000000.0
2005-12-27 01:00:00,6.29028,6.29728,6.28838,6.29602,787000000.0
2005-12-27 02:00:00,6.29529,6.29942,6.2952,6.29752,823000000.0
2005-12-27 03:00:00,6.29767,6.29804,6.29034,6.29414,798000000.0
2005-12-27 04:00:00,6.29386,6.29754,6.29314,6.29573,768000000.0
2005-12-27 05:00:00,6.29577,6.29661,6.29209,6.29524,829000000.0
2005-12-27 06:00:00,6.2953,6.29728,6.29374,6.29495,829000000.0
2005-12-27 07:00:00,6.29495,6.29617,6.28789,6.29298,800000000.0
2005-12-27 08:00:00,6.29244,6.29939,6.2919,6.29677,778000000.0
2005-12-27 09:00:00,6.29659,6.29827,6.29123,6.29195,855000000.0
2005-12-27 10:00:00,6.29185,6.29251,6.27523,6.28202,756000000.0
2005-12-27 11:00:00,6.28142,6.28481,6.27815,6.28048,782000000.0
2005-12-27 12:00:00,6.2807,6.28735,6.27703,6.28584,758000000.0
2005-12-27 13:00:00,6.28583,6.28907,6.2781,6.28817,796000000.0
2005-12-27 14:00:00,6.288,6.29173,6.28202,6.28516,768000000.0
2005-12-27 15:00:00,6.28533,6.29058,6.28331,6.28984,815000000.0
2005-12-27 16:00:00,6.28997,6.2933,6.28482,6.28741,771000000.0
2005-12-27 17:00:00,6.28747,6.28938,6.2823,6.28472,795000000.0
2005-12-27 18:00:00,6.28436,6.28854,6.28242,6.28744,802000000.0
2005-12-27 19:00:00,6.28757,6.29017,6.28453,6.28974,817000000.0
2005-12-27 20:00:00,6.29022,6.29208,6.28703,6.29155,802000000.0
2005-12-27 21:00:00,6.29183,6.30045,6.29006,6.29928,786000000.0
2005-12-27 22:00:00,6.29932,6.30133,6.29659,6.29918,792000000.0
2005-12-27 23:00:00,6.29864,6.30275,6.29788,6.30139,822000000.0
2005-12-28 00:00:00,6.30212,6.30432,6.29811,6.29993,780000000.0
2005-12-28 01:00:00,6.29972,6.30255,6.28727,6.28948,787000000.0
2005-12-28 02:00:00,6.28887,6.29192,6.28635,6.28767,823000000.0
2005-12-28 03:00:00,6.28758,6.29493,6.28696,6.29347,798000000.0
2005-12-28 04:00:00,6.29193,6.29554,6.29095,6.29172,768000000.0
2005-12-28 05:00:00,6.29191,6.29316,6.28632,6.28812,829000000.0
2005-12-28 06:00:00,6.28907,6.29268,6.28491,6.29027,829000000.0
2005-12-28 07:00:00,6.29024,6.29576,6.28576,6.28953,800000000.0
2005-12-28 08:00:00,6.28978,6.29127,6.27779,6.27832,778000000.0
2005-12-28 09:00:00,6.27801,6.27935,6.25014,6.25236,855000000.0
2005-12-28 10:00:00,6.25215,6.25974,6.24848,6.25764,756000000.0
2005-12-28 11:00:00,6.25737,6.26456,6.25723,6.26237,782000000.0
2005-12-28 12:00:00,6.26185,6.26428,6.2502,6.25133,758000000.0
2005-12-28 13:00:00,6.25135,6.25691,6.25073,6.25511,796000000.0
2005-12-28 14:00:00,6.25506,6.25626,6.24897,6.25291,768000000.0
2005-12-28 15:00:00,6.25315,6.26133,6.25292,6.25913,815000000.0
2005-12-28 16:00:00,6.25949,6.25949,6.24733,6.25192,771000000.0
2005-12-28 17:00:00,6.25285,6.26298,6.25246,6.25596,795000000.0
2005-12-28 18:00:00,6.25617,6.2796,6.25553,6.27724,802000000.0
2005-12-28 19:00:00,6.27783,6.30168,6.27636,6.29797,817000000.0
2005-12-28 20:00:00,6.29725,6.30147,6.29116,6.30067,802000000.0
2005-12-28 21:00:00,6.30143,6.31018,6.3011,6.30275,786000000.0
2005-12-28 22:00:00,6.3015,6.30197,6.29442,6.29795,792000000.0
2005-12-28 23:00:00,6.29804,6.30032,6.2958,6.29952,822000000.0
2005-12-29 00:00:00,6.29939,6.30064,6.29453,6.29653,780000000.0
2005-12-29 01:00:00,6.2956,6.30103,6.29121,6.29215,787000000.0
2005-12-29 02:00:00,6.2909,6.2957,6.28758,6.28815,823000000.0
2005-12-29 03:00:00,6.28827,6.29551,6.2863,6.28915,798000000.0
2005-12-29 04:00:00,6.29037,6.29478,6.28696,6.29152,768000000.0
2005-12-29 05:00:00,6.29096,6.29584,6.29082,6.29261,829000000.0
2005-12-29 06:00:00,6.29258,6.29409,6.28715,6.2903,829000000.0
2005-12-29 07:00:00,6.28982,6.29258,6.28831,6.28942,800000000.0
2005-12-29 08:00:00,6.28977,6.29247,6.28488,6.28586,778000000.0
2005-12-29 09:00:00,6.28476,6.28944,6.27405,6.28271,855000000.0
2005-12-29 10:00:00,6.28311,6.28728,6.27794,6.28175,756000000.0
2005-12-29 11:00:00,6.28189,6.29513,6.28124,6.29175,782000000.0
2005-12-29 12:00:00,6.29211,6.29334,6.28586,6.28886,758000000.0
2005-12-29 13:00:00,6.2885,6.29474,6.28726,6.29182,796000000.0
2005-12-29 14:00:00,6.29165,6.30156,6.29022,6.29432,768000000.0
2005-12-29 15:00:00,6.29525,6.30463,6.29404,6.2981,815000000.0
2005-12-29 16:00:00,6.29856,6.30221,6.29469,6.29798,771000000.0
2005-12-29 17:00:00,6.29886,6.30139,6.29043,6.2924,795000000.0
2005-12-29 18:00:00,6.29273,6.29802,6.28814,6.29163,802000000.0
2005-12-29 19:00:00,6.2922,6.29653,6.28741,6.29404,817000000.0
2005-12-29 20:00:00,6.29345,6.29811,6.28933,6.29502,802000000.0
2005-12-29 21:00:00,6.29535,6.29711,6.29057,6.29333,786000000.0
2005-12-29 22:00:00,6.29282,6.29367,6.28827,6.29112,792000000.0
2005-12-29 23:00:00,6.29128,6.29611,6.28946,6.29437,822000000.0
2005-12-30 00:00:00,6.29507,6.29839,6.29185,6.29313,780000000.0
2005-12-30 01:00:00,6.29186,6.2964,6.28731,6.2894,787000000.0
2005-12-30 02:00:00,6.28824,6.29318,6.28824,6.29096,823000000.0
2005-12-30 03:00:00,6.29064,6.29909,6.29018,6.29204,798000000.0
2005-12-30 04:00:00,6.29191,6.29383,6.2792,6.28075,768000000.0
2005-12-30 05:00:00,6.28122,6.28232,6.27431,6.27871,829000000.0
2005-12-30 06:00:00,6.27957,6.28294,6.26913,6.27257,829000000.0
2005-12-30 07:00:00,6.27407,6.27978,6.27135,6.27775,800000000.0
2005-12-30 08:00:00,6.27801,6.27981,6.26819,6.27212,778000000.0
2005-12-30 09:00:00,6.2715,6.28437,6.26852,6.2836,855000000.0
2005-12-30 10:00:00,6.28344,6.29183,6.28063,6.28871,756000000.0
2005-12-30 11:00:00,6.28735,6.30105,6.28627,6.29766,782000000.0
2005-12-30 12:00:00,6.29763,6.30123,6.29393,6.29989,758000000.0
2005-12-30 13:00:00,6.29981,6.30065,6.28951,6.29723,796000000.0
2005-12-30 14:00:00,6.29683,6.32046,6.29657,6.31325,768000000.0
2005-12-30 15:00:00,6.31299,6.32402,6.31126,6.32007,815000000.0
2005-12-30 16:00:00,6.31969,6.32834,6.3129,6.31562,771000000.0
2005-12-30 17:00:00,6.31589,6.32454,6.31443,6.31821,795000000.0
2005-12-30 18:00:00,6.31687,6.31687,6.2899,6.29424,802000000.0
2005-12-30 19:00:00,6.29385,6.30391,6.2933,6.29984,817000000.0
2005-12-30 20:00:00,6.29988,6.30788,6.29939,6.30091,802000000.0
2005-12-30 21:00:00,6.30076,6.30516,6.29984,6.29993,786000000.0
2005-12-30 22:00:00,6.29914,6.30254,6.29534,6.29564,792000000.0
2005-12-30 23:00:00,6.29559,6.29693,6.28985,6.29129,822000000.0
2006-01-02 02:00:00,6.29147,6.29181,6.29133,6.29165,823000000.0
2006-01-02 03:00:00,6.29155,6.29183,6.29131,6.29162,798000000.0
2006-01-02 04:00:00,6.29135,6.29181,6.29131,6.29153,768000000.0
2006-01-02 05:00:00,6.29151,6.29181,6.2913,6.29164,829000000.0
2006-01-02 06:00:00,6.29166,6.2918,6.29131,6.29151,829000000.0
2006-01-02 07:00:00,6.29163,6.29179,6.2913,6.29165,800000000.0
2006-01-02 08:00:00,6.29152,6.2918,6.29132,6.29166,778000000.0
2006-01-02 09:00:00,6.29148,6.29184,6.29131,6.29138,855000000.0
2006-01-02 10:00:00,6.2915,6.29181,6.29131,6.29167,756000000.0
2006-01-02 11:00:00,6.29141,6.29182,6.29131,6.29154,782000000.0
2006-01-02 12:00:00,6.29165,6.2918,6.2913,6.2915,758000000.0
2006-01-02 13:00:00,6.29164,6.29181,6.2913,6.29164,796000000.0
2006-01-02 14:00:00,6.29166,6.29185,6.29132,6.29161,768000000.0
2006-01-02 15:00:00,6.29167,6.29177,6.2913,6.29158,815000000.0
2006-01-02 16:00:00,6.29167,6.29183,6.29132,6.29145,771000000.0
2006-01-02 17:00:00,6.2916,6.29182,6.29131,6.29171,795000000.0
2006-01-02 18:00:00,6.29155,6.29183,6.29131,6.29144,802000000.0
2006-01-02 19:00:00,6.2915,6.29182,6.2913,6.29151,817000000.0
2006-01-02 20:00:00,6.2915,6.2918,6.29131,6.29155,802000000.0
2006-01-02 21:00:00,6.29158,6.29181,6.29131,6.29172,786000000.0
2006-01-02 22:00:00,6.29154,6.29182,6.2913,6.2916,792000000.0
2006-01-02 23:00:00,6.2916,6.29189,6.2913,6.29144,822000000.0
2006-01-03 00:00:00,6.29172,6.30841,6.29133,6.30664,780000000.0
2006-01-03 01:00:00,6.30519,6.31189,6.30399,6.30928,787000000.0
2006-01-03 02:00:00,6.30977,6.31069,6.29302,6.29735,823000000.0
2006-01-03 03:00:00,6.29677,6.29815,6.28317,6.28408,798000000.0
2006-01-03 04:00:00,6.28316,6.28546,6.27626,6.2795,768000000.0
2006-01-03 05:00:00,6.27971,6.28177,6.27609,6.28021,829000000.0
2006-01-03 06:00:00,6.28032,6.28054,6.27539,6.27607,829000000.0
2006-01-03 07:00:00,6.27626,6.27689,6.26222,6.26827,800000000.0
2006-01-03 08:00:00,6.26837,6.2784,6.26261,6.27673,778000000.0
2006-01-03 09:00:00,6.27552,6.27919,6.26953,6.26992,855000000.0
2006-01-03 10:00:00,6.27046,6.27704,6.26261,6.27192,756000000.0
2006-01-03 11:00:00,6.27214,6.28546,6.26973,6.2703,782000000.0
2006-01-03 12:00:00,6.27132,6.27568,6.26754,6.27122,758000000.0
2006-01-03 13:00:00,6.2714,6.27762,6.26969,6.27119,796000000.0
2006-01-03 14:00:00,6.27093,6.27707,6.26878,6.27673,768000000.0
2006-01-03 15:00:00,6.27761,6.28344,6.27295,6.27438,815000000.0
2006-01-03 16:00:00,6.27472,6.27906,6.24705,6.24813,771000000.0
2006-01-03 17:00:00,6.24554,6.24734,6.21999,6.22403,795000000.0
2006-01-03 18:00:00,6.22497,6.23172,6.22035,6.22206,802000000.0
2006-01-03 19:00:00,6.22172,6.23022,6.21968,6.22176,817000000.0
2006-01-03 20:00:00,6.22172,6.22673,6.21766,6.22103,802000000.0
2006-01-03 21:00:00,6.22059,6.22327,6.19864,6.20205,786000000.0
2006-01-03 22:00:00,6.20118,6.20486,6.19625,6.2048,792000000.0
2006-01-03 23:00:00,6.20561,6.20806,6.2015,6.20153,822000000.0
2006-01-04 00:00:00,6.20208,6.20894,6.20192,6.20539,780000000.0
2006-01-04 01:00:00,6.20538,6.20573,6.19357,6.19501,787000000.0
2006-01-04 02:00:00,6.19432,6.19884,6.18568,6.19386,823000000.0
2006-01-04 03:00:00,6.19447,6.19796,6.18802,6.18828,798000000.0
2006-01-04 04:00:00,6.18887,6.19072,6.17295,6.17591,768000000.0
2006-01-04 05:00:00,6.17616,6.17861,6.1688,6.17725,829000000.0
2006-01-04 06:00:00,6.17727,6.18271,6.1754,6.17748,829000000.0
2006-01-04 07:00:00,6.17778,6.18179,6.17345,6.17886,800000000.0
2006-01-04 08:00:00,6.17953,6.18747,6.17514,6.18747,778000000.0
2006-01-04 09:00:00,6.18848,6.19475,6.17899,6.19004,855000000.0
2006-01-04 10:00:00,6.18975,6.19103,6.1831,6.18533,756000000.0
2006-01-04 11:00:00,6.18461,6.18846,6.16425,6.17827,782000000.0
2006-01-04 12:00:00,6.1785,6.18386,6.17435,6.17695,758000000.0
2006-01-04 13:00:00,6.17651,6.18253,6.17651,6.17875,796000000.0
2006-01-04 14:00:00,6.17869,6.17871,6.15609,6.16683,768000000.0
2006-01-04 15:00:00,6.16668,6.17362,6.15643,6.16396,815000000.0
2006-01-04 16:00:00,6.16414,6.17722,6.16099,6.16972,771000000.0
2006-01-04 17:00:00,6.16958,6.17421,6.16337,6.16817,795000000.0
2006-01-04 18:00:00,6.16719,6.17527,6.16151,6.16514,802000000.0
2006-01-04 19:00:00,6.1654,6.16621,6.14503,6.14691,817000000.0
2006-01-04 20:00:00,6.14617,6.15034,6.13843,6.14677,802000000.0
2006-01-04 21:00:00,6.14683,6.15172,6.14498,6.14817,786000000.0
2006-01-04 22:00:00,6.14756,6.14901,6.14232,6.14581,792000000.0
2006-01-04 23:00:00,6.14614,6.15167,6.14462,6.15133,822000000.0
2006-01-05 00:00:00,6.15142,6.15721,6.14957,6.15622,780000000.0
2006-01-05 01:00:00,6.15689,6.15897,6.15233,6.15553,787000000.0
2006-01-05 02:00:00,6.15529,6.15852,6.14922,6.15463,823000000.0
2006-01-05 03:00:00,6.1545,6.16342,6.15079,6.15369,798000000.0
2006-01-05 04:00:00,6.15338,6.15944,6.15298,6.15447,768000000.0
2006-01-05 05:00:00,6.15439,6.1627,6.15439,6.15821,829000000.0
2006-01-05 06:00:00,6.15781,6.16329,6.15608,6.16003,829000000.0
2006-01-05 07:00:00,6.16013,6.16254,6.15494,6.15589,800000000.0
2006-01-05 08:00:00,6.15634,6.16354,6.15386,6.16123,778000000.0
2006-01-05 09:00:00,6.16239,6.16829,6.15352,6.16274,855000000.0
2006-01-05 10:00:00,6.16368,6.16879,6.1557,6.15794,756000000.0
2006-01-05 11:00:00,6.15838,6.16457,6.1579,6.16004,782000000.0
2006-01-05 12:00:00,6.15976,6.17297,6.15858,6.17071,758000000.0
2006-01-05 13:00:00,6.16924,6.17695,6.16445,6.16828,796000000.0
2006-01-05 14:00:00,6.16871,6.17127,6.16023,6.16175,768000000.0
2006-01-05 15:00:00,6.16175,6.17191,6.15556,6.16896,815000000.0
2006-01-05 16:00:00,6.16897,6.17093,6.15998,6.16954,771000000.0
2006-01-05 17:00:00,6.16948,6.17195,6.16249,6.16458,795000000.0
2006-01-05 18:00:00,6.16466,6.16822,6.15661,6.16037,802000000.0
2006-01-05 19:00:00,6.16069,6.16752,6.15449,6.16001,817000000.0
2006-01-05 20:00:00,6.16054,6.16412,6.15642,6.1612,802000000.0
2006-01-05 21:00:00,6.16026,6.16063,6.1521,6.15523,786000000.0
2006-01-05 22:00:00,6.15613,6.16166,6.15513,6.15813,792000000.0
2006-01-05 23:00:00,6.15942,6.16247,6.15271,6.15479,822000000.0
2006-01-06 00:00:00,6.15471,6.16356,6.15332,6.15988,780000000.0
2006-01-06 01:00:00,6.15969,6.16088,6.15613,6.15655,787000000.0
2006-01-06 02:00:00,6.15699,6.15914,6.14758,6.15521,823000000.0
2006-01-06 03:00:00,6.15451,6.17057,6.1516,6.16788,798000000.0
2006-01-06 04:00:00,6.16712,6.16932,6.16213,6.16349,768000000.0
2006-01-06 05:00:00,6.16332,6.16832,6.16247,6.16563,829000000.0
2006-01-06 06:00:00,6.16562,6.16747,6.16159,6.16514,829000000.0
2006-01-06 07:00:00,6.16494,6.16778,6.16276,6.16765,800000000.0
2006-01-06 08:00:00,6.16734,6.16824,6.16186,6.16642,778000000.0
2006-01-06 09:00:00,6.1661,6.16934,6.16154,6.16452,855000000.0
2006-01-06 10:00:00,6.16406,6.16718,6.16236,6.16315,756000000.0
2006-01-06 11:00:00,6.16349,6.16704,6.15835,6.16566,782000000.0
2006-01-06 12:00:00,6.1657,6.16671,6.16198,6.16332,758000000.0
2006-01-06 13:00:00,6.16358,6.16832,6.1617,6.16416,796000000.0
2006-01-06 14:00:00,6.16374,6.16431,6.15686,6.15967,768000000.0
2006-01-06 15:00:00,6.16009,6.16395,6.1217,6.12746,815000000.0
2006-01-06 16:00:00,6.1278,6.14057,6.12529,6.1296,771000000.0
2006-01-06 17:00:00,6.12881,6.13445,6.12285,6.13226,795000000.0
2006-01-06 18:00:00,6.13225,6.14381,6.13193,6.1322,802000000.0
2006-01-06 19:00:00,6.13229,6.13362,6.12473,6.12997,817000000.0
2006-01-06 20:00:00,6.12974,6.13379,6.12705,6.13136,802000000.0
2006-01-06 21:00:00,6.13138,6.13287,6.12602,6.12702,786000000.0
2006-01-06 22:00:00,6.12702,6.1302,6.12447,6.12982,792000000.0
2006-01-06 23:00:00,6.13038,6.1322,6.1282,6.13064,822000000.0
2006-01-09 02:00:00,6.1377,6.14427,6.13384,6.1341,823000000.0
2006-01-09 03:00:00,6.13313,6.1393,6.13045,6.13496,798000000.0
2006-01-09 04:00:00,6.13547,6.13957,6.13282,6.13603,768000000.0
2006-01-09 05:00:00,6.13608,6.14184,6.13463,6.13676,829000000.0
2006-01-09 06:00:00,6.13676,6.13989,6.13503,6.13823,829000000.0
2006-01-09 07:00:00,6.13703,6.1399,6.13291,6.13703,800000000.0
2006-01-09 08:00:00,6.13623,6.14692,6.13438,6.14671,778000000.0
2006-01-09 09:00:00,6.14527,6.15631,6.14072,6.15565,855000000.0
2006-01-09 10:00:00,6.15644,6.16915,6.15002,6.16651,756000000.0
2006-01-09 11:00:00,6.16543,6.17779,6.1636,6.16602,782000000.0
2006-01-09 12:00:00,6.16603,6.17272,6.16158,6.1668,758000000.0
2006-01-09 13:00:00,6.16723,6.17492,6.16557,6.17138,796000000.0
2006-01-09 14:00:00,6.17132,6.17485,6.16327,6.16578,768000000.0
2006-01-09 15:00:00,6.16619,6.17444,6.16264,6.16978,815000000.0
2006-01-09 16:00:00,6.16957,6.1711,6.16461,6.17056,771000000.0
2006-01-09 17:00:00,6.17261,6.17592,6.16306,6.17054,795000000.0
2006-01-09 18:00:00,6.17123,6.18217,6.16914,6.17685,802000000.0
2006-01-09 19:00:00,6.1764,6.1785,6.16468,6.16866,817000000.0
2006-01-09 20:00:00,6.16978,6.17163,6.16529,6.17026,802000000.0
2006-01-09 21:00:00,6.17011,6.17044,6.16211,6.1644,786000000.0
2006-01-09 22:00:00,6.16512,6.16755,6.16336,6.16564,792000000.0
2006-01-09 23:00:00,6.1645,6.16772,6.16272,6.16429,822000000.0
2006-01-10 00:00:00,6.16481,6.16939,6.16335,6.16794,780000000.0
2006-01-10 01:00:00,6.16754,6.17248,6.16435,6.17246,787000000.0
2006-01-10 02:00:00,6.17282,6.17756,6.17188,6.17553,823000000.0
2006-01-10 03:00:00,6.17508,6.1753,6.16943,6.17108,798000000.0
2006-01-10 04:00:00,6.17079,6.1865,6.16925,6.18039,768000000.0
2006-01-10 05:00:00,6.18071,6.1835,6.17679,6.17708,829000000.0
2006-01-10 06:00:00,6.17718,6.18452,6.17707,6.17994,829000000.0
2006-01-10 07:00:00,6.17998,6.18464,6.1795,6.18109,800000000.0
2006-01-10 08:00:00,6.18117,6.18594,6.1808,6.18242,778000000.0
2006-01-10 09:00:00,6.18175,6.19121,6.17741,6.17977,855000000.0
2006-01-10 10:00:00,6.17969,6.17977,6.16511,6.17227,756000000.0
2006-01-10 11:00:00,6.17241,6.175,6.16605,6.16885,782000000.0
2006-01-10 12:00:00,6.16935,6.1712,6.15427,6.15508,758000000.0
2006-01-10 13:00:00,6.155,6.16545,6.15476,6.16388,796000000.0
2006-01-10 14:00:00,6.16434,6.1707,6.16288,6.1703,768000000.0
2006-01-10 15:00:00,6.17128,6.1888,6.17021,6.18117,815000000.0
2006-01-10 16:00:00,6.18133,6.18808,6.17508,6.1758,771000000.0
2006-01-10 17:00:00,6.17614,6.17771,6.16917,6.17477,795000000.0
2006-01-10 18:00:00,6.17373,6.18001,6.16637,6.17925,802000000.0
2006-01-10 19:00:00,6.17821,6.18075,6.17263,6.17512,817000000.0
2006-01-10 20:00:00,6.1759,6.17759,6.16994,6.17291,802000000.0
2006-01-10 21:00:00,6.17257,6.17427,6.16875,6.17201,786000000.0
2006-01-10 22:00:00,6.17206,6.17552,6.17106,6.17179,792000000.0
2006-01-10 23:00:00,6.17138,6.17686,6.171,6.17577,822000000.0
2006-01-11 00:00:00,6.17615,6.18259,6.17553,6.17983,780000000.0
2006-01-11 01:00:00,6.17972,6.17984,6.17501,6.17849,787000000.0
2006-01-11 02:00:00,6.17838,6.18238,6.17784,6.179,823000000.0
2006-01-11 03:00:00,6.17891,6.18219,6.17577,6.17798,798000000.0
2006-01-11 04:00:00,6.17773,6.1784,6.17103,6.17157,768000000.0
2006-01-11 05:00:00,6.17158,6.1756,6.17079,6.17337,829000000.0
2006-01-11 06:00:00,6.17319,6.17591,6.17281,6.17547,829000000.0
2006-01-11 07:00:00,6.17533,6.18214,6.17499,6.18214,800000000.0
2006-01-11 08:00:00,6.18239,6.18417,6.17766,6.17969,778000000.0
2006-01-11 09:00:00,6.17975,6.18348,6.17626,6.18161,855000000.0
2006-01-11 10:00:00,6.18176,6.18609,6.17634,6.18248,756000000.0
2006-01-11 11:00:00,6.18277,6.18567,6.17633,6.18164,782000000.0
2006-01-11 12:00:00,6.18153,6.18459,6.17156,6.17561,758000000.0
2006-01-11 13:00:00,6.17589,6.17994,6.16612,6.16883,796000000.0
2006-01-11 14:00:00,6.16769,6.17067,6.15882,6.16294,768000000.0
2006-01-11 15:00:00,6.16416,6.16827,6.15926,6.16704,815000000.0
2006-01-11 16:00:00,6.1655,6.16618,6.14896,6.15245,771000000.0
2006-01-11 17:00:00,6.15218,6.16097,6.15103,6.15964,795000000.0
2006-01-11 18:00:00,6.16001,6.16198,6.13912,6.14133,802000000.0
2006-01-11 19:00:00,6.14172,6.14432,6.13579,6.14159,817000000.0
2006-01-11 20:00:00,6.14075,6.14777,6.13998,6.14357,802000000.0
2006-01-11 21:00:00,6.14333,6.14858,6.13994,6.14572,786000000.0
2006-01-11 22:00:00,6.14558,6.14893,6.14397,6.14608,792000000.0
2006-01-11 23:00:00,6.14604,6.14799,6.14407,6.14475,822000000.0
2006-01-12 00:00:00,6.14451,6.14693,6.13724,6.13889,780000000.0
2006-01-12 01:00:00,6.13885,6.14091,6.13532,6.13831,787000000.0
2006-01-12 02:00:00,6.13835,6.14375,6.13745,6.13976,823000000.0
2006-01-12 03:00:00,6.13945,6.14183,6.1292,6.13548,798000000.0
2006-01-12 04:00:00,6.13446,6.13578,6.13054,6.1325,768000000.0
2006-01-12 05:00:00,6.13147,6.13779,6.13147,6.13533,829000000.0
2006-01-12 06:00:00,6.13507,6.13986,6.13321,6.13854,829000000.0
2006-01-12 07:00:00,6.13869,6.14273,6.13492,6.13624,800000000.0
2006-01-12 08:00:00,6.13603,6.13902,6.12973,6.13147,778000000.0
2006-01-12 09:00:00,6.13111,6.14058,6.13035,6.13505,855000000.0
2006-01-12 10:00:00,6.13509,6.14081,6.13434,6.13628,756000000.0
2006-01-12 11:00:00,6.13641,6.13749,6.12813,6.13405,782000000.0
2006-01-12 12:00:00,6.13393,6.14167,6.13164,6.13379,758000000.0
2006-01-12 13:00:00,6.13439,6.14029,6.13326,6.13962,796000000.0
2006-01-12 14:00:00,6.14015,6.1477,6.13874,6.14062,768000000.0
2006-01-12 15:00:00,6.14085,6.16928,6.14072,6.16928,815000000.0
2006-01-12 16:00:00,6.17142,6.20331,6.17058,6.19516,771000000.0
2006-01-12 17:00:00,6.19673,6.20729,6.19136,6.19308,795000000.0
2006-01-12 18:00:00,6.19269,6.19894,6.18945,6.19315,802000000.0
2006-01-12 19:00:00,6.19318,6.20008,6.18688,6.19466,817000000.0
2006-01-12 20:00:00,6.19427,6.19702,6.19013,6.19539,802000000.0
2006-01-12 21:00:00,6.19504,6.19751,6.18791,6.18895,786000000.0
2006-01-12 22:00:00,6.18875,6.19466,6.18852,6.19416,792000000.0
2006-01-12 23:00:00,6.19418,6.19465,6.19193,6.19244,822000000.0
2006-01-13 00:00:00,6.19283,6.1969,6.19053,6.19506,780000000.0
2006-01-13 01:00:00,6.19508,6.19515,6.18399,6.18906,787000000.0
2006-01-13 02:00:00,6.18882,6.19459,6.18766,6.19459,823000000.0
2006-01-13 03:00:00,6.19388,6.19599,6.18722,6.19272,798000000.0
2006-01-13 04:00:00,6.19284,6.19359,6.18602,6.18694,768000000.0
2006-01-13 05:00:00,6.18732,6.19143,6.18697,6.18827,829000000.0
2006-01-13 06:00:00,6.18906,6.19212,6.18597,6.19047,829000000.0
2006-01-13 07:00:00,6.19066,6.19159,6.18422,6.18618,800000000.0
2006-01-13 08:00:00,6.18655,6.18862,6.17808,6.17996,778000000.0
2006-01-13 09:00:00,6.1795,6.18281,6.17278,6.17345,855000000.0
2006-01-13 10:00:00,6.1731,6.18045,6.17188,6.17833,756000000.0
2006-01-13 11:00:00,6.17787,6.17838,6.16708,6.17268,782000000.0
2006-01-13 12:00:00,6.17251,6.18109,6.17001,6.179,758000000.0
2006-01-13 13:00:00,6.17856,6.18408,6.17834,6.18276,796000000.0
2006-01-13 14:00:00,6.18205,6.18932,6.17633,6.18921,768000000.0
2006-01-13 15:00:00,6.18817,6.19124,6.16633,6.17768,815000000.0
2006-01-13 16:00:00,6.17712,6.18679,6.17255,6.18337,771000000.0
2006-01-13 17:00:00,6.18392,6.18604,6.16471,6.17112,795000000.0
2006-01-13 18:00:00,6.17158,6.17597,6.15258,6.15801,802000000.0
2006-01-13 19:00:00,6.15897,6.16047,6.138,6.14095,817000000.0
2006-01-13 20:00:00,6.1409,6.14609,6.13902,6.14295,802000000.0
2006-01-13 21:00:00,6.14328,6.14747,6.13949,6.14036,786000000.0
2006-01-13 22:00:00,6.14189,6.14298,6.13979,6.14143,792000000.0
2006-01-13 23:00:00,6.14157,6.14368,6.13716,6.13796,822000000.0
2006-01-16 02:00:00,6.12513,6.1285,6.12289,6.12689,823000000.0
2006-01-16 03:00:00,6.12669,6.13475,6.12387,6.13402,798000000.0
2006-01-16 04:00:00,6.13404,6.13808,6.12965,6.13455,768000000.0
2006-01-16 05:00:00,6.13445,6.13583,6.12861,6.12861,829000000.0
2006-01-16 06:00:00,6.12886,6.13216,6.12615,6.13031,829000000.0
2006-01-16 07:00:00,6.13048,6.14138,6.12994,6.13694,800000000.0
2006-01-16 08:00:00,6.13686,6.14211,6.13511,6.1366,778000000.0
2006-01-16 09:00:00,6.13609,6.14183,6.13247,6.1347,855000000.0
2006-01-16 10:00:00,6.13541,6.14075,6.13312,6.13663,756000000.0
2006-01-16 11:00:00,6.13766,6.13909,6.1313,6.13261,782000000.0
2006-01-16 12:00:00,6.13368,6.14055,6.13311,6.13672,758000000.0
2006-01-16 13:00:00,6.13757,6.14419,6.1346,6.14356,796000000.0
2006-01-16 14:00:00,6.14323,6.14757,6.14096,6.14434,768000000.0
2006-01-16 15:00:00,6.14437,6.15636,6.14343,6.15173,815000000.0
2006-01-16 16:00:00,6.15169,6.15598,6.14717,6.15349,771000000.0
2006-01-16 17:00:00,6.15325,6.15607,6.14519,6.15075,795000000.0
2006-01-16 18:00:00,6.15095,6.15387,6.14716,6.1516,802000000.0
2006-01-16 19:00:00,6.15116,6.15374,6.14787,6.15128,817000000.0
2006-01-16 20:00:00,6.15103,6.15281,6.14724,6.14878,802000000.0
2006-01-16 21:00:00,6.1487,6.1521,6.14775,6.14947,786000000.0
2006-01-16 22:00:00,6.14956,6.15131,6.14673,6.1494,792000000.0
2006-01-16 23:00:00,6.14922,6.15186,6.14674,6.14694,822000000.0
2006-01-17 00:00:00,6.14729,6.1545,6.14572,6.15205,780000000.0
2006-01-17 01:00:00,6.15224,6.1563,6.14989,6.15156,787000000.0
2006-01-17 02:00:00,6.15113,6.1721,6.14926,6.16848,823000000.0
2006-01-17 03:00:00,6.16779,6.17158,6.1604,6.16194,798000000.0
2006-01-17 04:00:00,6.16212,6.16256,6.15419,6.15813,768000000.0
2006-01-17 05:00:00,6.15834,6.15872,6.1527,6.15311,829000000.0
2006-01-17 06:00:00,6.15332,6.15716,6.1508,6.15278,829000000.0
2006-01-17 07:00:00,6.15233,6.156,6.14819,6.15224,800000000.0
2006-01-17 08:00:00,6.15134,6.1531,6.14349,6.14934,778000000.0
2006-01-17 09:00:00,6.14973,6.15353,6.14,6.14121,855000000.0
2006-01-17 10:00:00,6.1413,6.1491,6.13908,6.14452,756000000.0
2006-01-17 11:00:00,6.145,6.15937,6.14227,6.15601,782000000.0
2006-01-17 12:00:00,6.15616,6.16021,6.15158,6.15434,758000000.0
2006-01-17 13:00:00,6.15468,6.18044,6.1541,6.17353,796000000.0
2006-01-17 14:00:00,6.17345,6.17853,6.1623,6.16539,768000000.0
2006-01-17 15:00:00,6.16571,6.17705,6.16571,6.17414,815000000.0
2006-01-17 16:00:00,6.17459,6.1823,6.17376,6.17705,771000000.0
2006-01-17 17:00:00,6.17718,6.18482,6.17633,6.17796,795000000.0
2006-01-17 18:00:00,6.17738,6.17967,6.16851,6.17358,802000000.0
2006-01-17 19:00:00,6.17322,6.17789,6.17047,6.17439,817000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.16441,6.16881,802000000.0
2006-01-17 21:00:00,6.16839,6.17121,6.16019,6.16154,786000000.0
2006-01-17 22:00:00,6.16103,6.16183,6.15554,6.15677,792000000.0
2006-01-17 23:00:00,6.15629,6.15845,6.15507,6.15651,822000000.0
2006-01-18 00:00:00,6.15648,6.15909,6.15003,6.15164,780000000.0
2006-01-18 01:00:00,6.15201,6.15652,6.15044,6.15546,787000000.0
2006-01-18 02:00:00,6.15588,6.16371,6.15461,6.16194,823000000.0
2006-01-18 03:00:00,6.16138,6.16592,6.1581,6.16355,798000000.0
2006-01-18 04:00:00,6.16344,6.16775,6.15845,6.1599,768000000.0
2006-01-18 05:00:00,6.15974,6.16129,6.15701,6.15823,829000000.0
2006-01-18 06:00:00,6.15863,6.17047,6.15863,6.16523,829000000.0
2006-01-18 07:00:00,6.16539,6.16618,6.15987,6.16618,800000000.0
2006-01-18 08:00:00,6.16729,6.17205,6.16318,6.16857,778000000.0
2006-01-18 09:00:00,6.16784,6.16965,6.14908,6.15064,855000000.0
2006-01-18 10:00:00,6.15116,6.1514,6.13288,6.13978,756000000.0
2006-01-18 11:00:00,6.14019,6.15328,6.14016,6.15323,782000000.0
2006-01-18 12:00:00,6.15512,6.15787,6.14467,6.14839,758000000.0
2006-01-18 13:00:00,6.1485,6.15063,6.14139,6.15063,796000000.0
2006-01-18 14:00:00,6.14965,6.15598,6.14573,6.14846,768000000.0
2006-01-18 15:00:00,6.14869,6.14924,6.1351,6.1411,815000000.0
2006-01-18 16:00:00,6.14119,6.15184,6.13035,6.13667,771000000.0
2006-01-18 17:00:00,6.13738,6.16505,6.13649,6.15982,795000000.0
2006-01-18 18:00:00,6.15985,6.17406,6.15463,6.16888,802000000.0
2006-01-18 19:00:00,6.16981,6.17466,6.16572,6.16572,817000000.0
2006-01-18 20:00:00,6.1672,6.17212,6.16179,6.1629,802000000.0
2006-01-18 21:00:00,6.16348,6.16772,6.15448,6.15549,786000000.0
2006-01-18 22:00:00,6.15554,6.15782,6.15384,6.15679,792000000.0
2006-01-18 23:00:00,6.15687,6.15822,6.15022,6.15429,822000000.0
2006-01-19 00:00:00,6.15497,6.15519,6.14962,6.15169,780000000.0
2006-01-19 01:00:00,6.15129,6.15822,6.14821,6.15745,787000000.0
2006-01-19 02:00:00,6.15709,6.16775,6.15557,6.16326,823000000.0
2006-01-19 03:00:00,6.16297,6.16409,6.1587,6.16055,798000000.0
2006-01-19 04:00:00,6.16026,6.16489,6.15801,6.16373,768000000.0
2006-01-19 05:00:00,6.16362,6.16804,6.16229,6.16378,829000000.0
2006-01-19 06:00:00,6.1642,6.16713,6.16133,6.16263,829000000.0
2006-01-19 07:00:00,6.16249,6.16466,6.16017,6.16275,800000000.0
2006-01-19 08:00:00,6.16161,6.16415,6.15551,6.15985,778000000.0
2006-01-19 09:00:00,6.15948,6.17212,6.15508,6.16701,855000000.0
2006-01-19 10:00:00,6.16597,6.17928,6.16274,6.17295,756000000.0
2006-01-19 11:00:00,6.17222,6.17627,6.16655,6.16797,782000000.0
2006-01-19 12:00:00,6.16817,6.17354,6.16634,6.17212,758000000.0
2006-01-19 13:00:00,6.17305,6.17707,6.16882,6.17333,796000000.0
2006-01-19 14:00:00,6.17408,6.17807,6.16827,6.17231,768000000.0
2006-01-19 15:00:00,6.17149,6.18298,6.17118,6.18021,815000000.0
2006-01-19 16:00:00,6.18161,6.18412,6.17037,6.17414,771000000.0
2006-01-19 17:00:00,6.17357,6.17552,6.14892,6.15377,795000000.0
2006-01-19 18:00:00,6.1536,6.16252,6.14826,6.15692,802000000.0
2006-01-19 19:00:00,6.15575,6.15936,6.15031,6.15368,817000000.0
2006-01-19 20:00:00,6.15433,6.16918,6.15412,6.16727,802000000.0
2006-01-19 21:00:00,6.16696,6.16852,6.1618,6.16614,786000000.0
2006-01-19 22:00:00,6.16685,6.1682,6.16109,6.16587,792000000.0
2006-01-19 23:00:00,6.1663,6.16666,6.15982,6.16107,822000000.0
2006-01-20 00:00:00,6.161,6.16852,6.161,6.16669,780000000.0
2006-01-20 01:00:00,6.16586,6.16859,6.1619,6.16524,787000000.0
2006-01-20 02:00:00,6.1649,6.17145,6.16422,6.1657,823000000.0
2006-01-20 03:00:00,6.16575,6.17321,6.16541,6.17109,798000000.0
2006-01-20 04:00:00,6.17157,6.1746,6.1686,6.1695,768000000.0
2006-01-20 05:00:00,6.16914,6.17307,6.1682,6.17113,829000000.0
2006-01-20 06:00:00,6.17018,6.173,6.16889,6.17145,829000000.0
2006-01-20 07:00:00,6.1708,6.17449,6.16861,6.17251,800000000.0
2006-01-20 08:00:00,6.17222,6.17975,6.17019,6.17099,778000000.0
2006-01-20 09:00:00,6.17125,6.1744,6.16527,6.17109,855000000.0
2006-01-20 10:00:00,6.17169,6.18966,6.16962,6.17701,756000000.0
2006-01-20 11:00:00,6.17579,6.17587,6.16462,6.1698,782000000.0
2006-01-20 12:00:00,6.16977,6.17744,6.16842,6.17729,758000000.0
2006-01-20 13:00:00,6.17727,6.1798,6.17418,6.17526,796000000.0
2006-01-20 14:00:00,6.17498,6.17664,6.17064,6.17408,768000000.0
2006-01-20 15:00:00,6.1746,6.17845,6.16137,6.16255,815000000.0
2006-01-20 16:00:00,6.16382,6.1691,6.1524,6.16378,771000000.0
2006-01-20 17:00:00,6.16354,6.17559,6.15782,6.16292,795000000.0
2006-01-20 18:00:00,6.16387,6.16768,6.15878,6.16001,802000000.0
2006-01-20 19:00:00,6.16037,6.16422,6.15591,6.16043,817000000.0
2006-01-20 20:00:00,6.16025,6.16119,6.14261,6.14565,802000000.0
2006-01-20 21:00:00,6.1459,6.14669,6.1396,6.14025,786000000.0
2006-01-20 22:00:00,6.14139,6.14486,6.1398,6.14213,792000000.0
2006-01-20 23:00:00,6.14216,6.14444,6.1391,6.14338,822000000.0
2006-01-23 02:00:00,6.12619,6.12747,6.08859,6.09856,823000000.0
2006-01-23 03:00:00,6.09712,6.10383,6.09032,6.09169,798000000.0
2006-01-23 04:00:00,6.0924,6.09599,6.08627,6.09284,768000000.0
2006-01-23 05:00:00,6.09233,6.09388,6.07934,6.08441,829000000.0
2006-01-23 06:00:00,6.08434,6.09445,6.08367,6.08937,829000000.0
2006-01-23 07:00:00,6.08954,6.0949,6.08948,6.09296,800000000.0
2006-01-23 08:00:00,6.09313,6.09449,6.08263,6.09299,778000000.0
2006-01-23 09:00:00,6.09339,6.09349,6.08251,6.0917,855000000.0
2006-01-23 10:00:00,6.09195,6.09682,6.08511,6.09682,756000000.0
2006-01-23 11:00:00,6.09687,6.09809,6.07644,6.07881,782000000.0
2006-01-23 12:00:00,6.07908,6.08137,6.06564,6.06684,758000000.0
2006-01-23 13:00:00,6.06772,6.07488,6.06693,6.07248,796000000.0
2006-01-23 14:00:00,6.07239,6.07611,6.06261,6.06547,768000000.0
2006-01-23 15:00:00,6.06619,6.0742,6.06489,6.07244,815000000.0
2006-01-23 16:00:00,6.07244,6.07378,6.06644,6.06905,771000000.0
2006-01-23 17:00:00,6.0704,6.07705,6.06656,6.06739,795000000.0
2006-01-23 18:00:00,6.06889,6.07539,6.06757,6.07157,802000000.0
2006-01-23 19:00:00,6.07145,6.07241,6.05782,6.06244,817000000.0
2006-01-23 20:00:00,6.0623,6.0694,6.06167,6.06506,802000000.0
2006-01-23 21:00:00,6.06514,6.06619,6.05667,6.05905,786000000.0
2006-01-23 22:00:00,6.05874,6.0611,6.05471,6.0553,792000000.0
2006-01-23 23:00:00,6.05586,6.057,6.05159,6.05529,822000000.0
2006-01-24 00:00:00,6.05559,6.06295,6.05559,6.06072,780000000.0
2006-01-24 01:00:00,6.06058,6.06139,6.04951,6.05813,787000000.0
2006-01-24 02:00:00,6.05853,6.06662,6.05827,6.0602,823000000.0
2006-01-24 03:00:00,6.05994,6.06294,6.05809,6.06095,798000000.0
2006-01-24 04:00:00,6.06089,6.06826,6.059,6.06686,768000000.0
2006-01-24 05:00:00,6.0656,6.06873,6.0632,6.06525,829000000.0
2006-01-24 06:00:00,6.06545,6.06864,6.06416,6.06665,829000000.0
2006-01-24 07:00:00,6.06635,6.06778,6.05419,6.05669,800000000.0
2006-01-24 08:00:00,6.05629,6.06475,6.05539,6.06295,778000000.0
2006-01-24 09:00:00,6.06304,6.06724,6.06051,6.06578,855000000.0
2006-01-24 10:00:00,6.06631,6.07527,6.06398,6.07219,756000000.0
2006-01-24 11:00:00,6.07275,6.07645,6.06935,6.06972,782000000.0
2006-01-24 12:00:00,6.07064,6.07464,6.0658,6.07061,758000000.0
2006-01-24 13:00:00,6.07059,6.07898,6.06898,6.07429,796000000.0
2006-01-24 14:00:00,6.07394,6.07472,6.06417,6.06792,768000000.0
2006-01-24 15:00:00,6.06967,6.08057,6.06831,6.07849,815000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.06918,6.07241,771000000.0
2006-01-24 17:00:00,6.07267,6.07452,6.06743,6.07215,795000000.0
2006-01-24 18:00:00,6.07217,6.0758,6.06586,6.06727,802000000.0
2006-01-24 19:00:00,6.06694,6.06802,6.05976,6.06418,817000000.0
2006-01-24 20:00:00,6.06337,6.06679,6.06156,6.06427,802000000.0
2006-01-24 21:00:00,6.06444,6.07968,6.06166,6.06643,786000000.0
2006-01-24 22:00:00,6.06556,6.07102,6.06294,6.06905,792000000.0
2006-01-24 23:00:00,6.0688,6.0728,6.0677,6.07049,822000000.0
2006-01-25 00:00:00,6.07141,6.07714,6.06959,6.07628,780000000.0
2006-01-25 01:00:00,6.0746,6.07957,6.0727,6.07832,787000000.0
2006-01-25 02:00:00,6.07809,6.08347,6.07184,6.07418,823000000.0
2006-01-25 03:00:00,6.0728,6.07904,6.07128,6.07749,798000000.0
2006-01-25 04:00:00,6.07686,6.08338,6.07342,6.07859,768000000.0
2006-01-25 05:00:00,6.07807,6.07998,6.07571,6.07722,829000000.0
2006-01-25 06:00:00,6.07749,6.07775,6.07135,6.07398,829000000.0
2006-01-25 07:00:00,6.0745,6.07961,6.07252,6.07418,800000000.0
2006-01-25 08:00:00,6.07356,6.07598,6.06895,6.07187,778000000.0
2006-01-25 09:00:00,6.07206,6.07981,6.06965,6.07404,855000000.0
2006-01-25 10:00:00,6.07381,6.07485,6.06548,6.06711,756000000.0
2006-01-25 11:00:00,6.06772,6.06832,6.04984,6.0523,782000000.0
2006-01-25 12:00:00,6.0521,6.06491,6.05086,6.06366,758000000.0
2006-01-25 13:00:00,6.06285,6.06475,6.05557,6.05646,796000000.0
2006-01-25 14:00:00,6.0565,6.06626,6.05528,6.0594,768000000.0
2006-01-25 15:00:00,6.05873,6.07788,6.0572,6.07681,815000000.0
2006-01-25 16:00:00,6.07637,6.08643,6.07111,6.08163,771000000.0
2006-01-25 17:00:00,6.08131,6.09066,6.07317,6.07975,795000000.0
2006-01-25 18:00:00,6.07845,6.0867,6.07592,6.0855,802000000.0
2006-01-25 19:00:00,6.08465,6.08629,6.07135,6.07563,817000000.0
2006-01-25 20:00:00,6.07637,6.07954,6.07248,6.07914,802000000.0
2006-01-25 21:00:00,6.07888,6.08729,6.07566,6.0838,786000000.0
2006-01-25 22:00:00,6.08332,6.09349,6.08159,6.08837,792000000.0
2006-01-25 23:00:00,6.08876,6.092,6.08579,6.08933,808000000.0
2006-01-26 00:00:00,6.08948,6.09303,6.08798,6.08985,780000000.0
2006-01-26 01:00:00,6.08923,6.09148,6.08643,6.08881,787000000.0
2006-01-26 02:00:00,6.08876,6.09007,6.08184,6.08523,823000000.0
2006-01-26 03:00:00,6.08506,6.08572,6.07939,6.08279,798000000.0
2006-01-26 04:00:00,6.08291,6.0858,6.07938,6.08453,768000000.0
2006-01-26 05:00:00,6.08471,6.0866,6.08232,6.08645,829000000.0
2006-01-26 06:00:00,6.08665,6.08764,6.08136,6.08211,829000000.0
2006-01-26 07:00:00,6.0822,6.08526,6.08001,6.08408,800000000.0
2006-01-26 08:00:00,6.08413,6.08803,6.08326,6.08487,778000000.0
2006-01-26 09:00:00,6.08472,6.08647,6.07645,6.07833,855000000.0
2006-01-26 10:00:00,6.07946,6.09195,6.078,6.08996,756000000.0
2006-01-26 11:00:00,6.08951,6.09356,6.08225,6.08371,782000000.0
2006-01-26 12:00:00,6.08318,6.09215,6.07874,6.08988,758000000.0
2006-01-26 13:00:00,6.08913,6.09583,6.08637,6.0874,796000000.0
2006-01-26 14:00:00,6.08711,6.09063,6.08456,6.08864,768000000.0
2006-01-26 15:00:00,6.08853,6.09543,6.08004,6.08425,815000000.0
2006-01-26 16:00:00,6.08505,6.09091,6.07967,6.08619,771000000.0
2006-01-26 17:00:00,6.08624,6.09158,6.08193,6.08673,795000000.0
2006-01-26 18:00:00,6.08589,6.09799,6.08582,6.09622,802000000.0
2006-01-26 19:00:00,6.0967,6.09781,6.09105,6.09627,817000000.0
2006-01-26 20:00:00,6.09656,6.10736,6.09596,6.10423,802000000.0
2006-01-26 21:00:00,6.10481,6.11064,6.10325,6.10478,786000000.0
2006-01-26 22:00:00,6.10408,6.10594,6.10146,6.10526,792000000.0
2006-01-26 23:00:00,6.1051,6.10896,6.10303,6.1074,822000000.0
2006-01-27 00:00:00,6.10754,6.11145,6.10509,6.10779,780000000.0
2006-01-27 01:00:00,6.10833,6.10871,6.10093,6.1039,787000000.0
2006-01-27 02:00:00,6.1046,6.10901,6.09847,6.10634,823000000.0
2006-01-27 03:00:00,6.1058,6.11321,6.10487,6.10934,798000000.0
2006-01-27 04:00:00,6.1096,6.11492,6.10583,6.10734,768000000.0
2006-01-27 05:00:00,6.10755,6.108,6.1014,6.10435,829000000.0
2006-01-27 06:00:00,6.10472,6.10655,6.10194,6.10273,829000000.0
2006-01-27 07:00:00,6.10316,6.11336,6.10278,6.10942,800000000.0
2006-01-27 08:00:00,6.10942,6.11295,6.10297,6.10661,778000000.0
2006-01-27 09:00:00,6.1064,6.11464,6.10536,6.10718,855000000.0
2006-01-27 10:00:00,6.10704,6.11021,6.10331,6.10516,756000000.0
2006-01-27 11:00:00,6.10485,6.10986,6.10206,6.10577,782000000.0
2006-01-27 12:00:00,6.10589,6.11892,6.1028,6.11892,758000000.0
2006-01-27 13:00:00,6.11932,6.12728,6.11684,6.12491,796000000.0
2006-01-27 14:00:00,6.12369,6.12508,6.11734,6.12054,768000000.0
2006-01-27 15:00:00,6.11936,6.13035,6.09401,6.1014,815000000.0
2006-01-27 16:00:00,6.10186,6.10516,6.09648,6.09913,771000000.0
2006-01-27 17:00:00,6.10048,6.14778,6.09987,6.14386,795000000.0
2006-01-27 18:00:00,6.14394,6.15379,6.13989,6.14748,802000000.0
2006-01-27 19:00:00,6.14659,6.1538,6.14394,6.14794,817000000.0
2006-01-27 20:00:00,6.14763,6.16814,6.14696,6.16204,802000000.0
2006-01-27 21:00:00,6.16226,6.16555,6.1558,6.15945,786000000.0
2006-01-27 22:00:00,6.15948,6.1632,6.1545,6.16126,792000000.0
2006-01-27 23:00:00,6.16001,6.16516,6.15756,6.16514,822000000.0
2006-01-30 02:00:00,6.1593,6.16774,6.15612,6.15798,823000000.0
2006-01-30 03:00:00,6.15688,6.16607,6.15621,6.16199,798000000.0
2006-01-30 04:00:00,6.16219,6.16782,6.16134,6.16442,768000000.0
2006-01-30 05:00:00,6.16453,6.16898,6.16277,6.1676,829000000.0
2006-01-30 06:00:00,6.16701,6.16868,6.16401,6.16655,829000000.0
2006-01-30 07:00:00,6.16652,6.16764,6.1599,6.16093,800000000.0
2006-01-30 08:00:00,6.16144,6.16211,6.15614,6.15735,778000000.0
2006-01-30 09:00:00,6.15694,6.16186,6.15314,6.15634,855000000.0
2006-01-30 10:00:00,6.15689,6.17411,6.15372,6.17144,756000000.0
2006-01-30 11:00:00,6.16962,6.17437,6.16101,6.16282,782000000.0
2006-01-30 12:00:00,6.16382,6.17465,6.16218,6.17123,758000000.0
2006-01-30 13:00:00,6.17172,6.17235,6.16584,6.16638,796000000.0
2006-01-30 14:00:00,6.16685,6.17379,6.166,6.17177,768000000.0
2006-01-30 15:00:00,6.17236,6.18107,6.16599,6.17124,815000000.0
2006-01-30 16:00:00,6.17114,6.17495,6.16359,6.1708,771000000.0
2006-01-30 17:00:00,6.17156,6.17247,6.16108,6.17103,795000000.0
2006-01-30 18:00:00,6.16997,6.17116,6.16312,6.1676,802000000.0
2006-01-30 19:00:00,6.16754,6.1721,6.16559,6.16817,817000000.0
2006-01-30 20:00:00,6.16716,6.17775,6.16659,6.17431,802000000.0
2006-01-30 21:00:00,6.1738,6.17482,6.16679,6.16945,786000000.0
2006-01-30 22:00:00,6.1695,6.17159,6.16808,6.16835,792000000.0
2006-01-30 23:00:00,6.16923,6.17335,6.16469,6.16703,822000000.0
2006-01-31 00:00:00,6.16682,6.16917,6.16366,6.16569,780000000.0
2006-01-31 01:00:00,6.16545,6.17319,6.16485,6.16915,787000000.0
2006-01-31 02:00:00,6.17011,6.17242,6.16692,6.17042,823000000.0
2006-01-31 03:00:00,6.17023,6.17218,6.162,6.16369,798000000.0
2006-01-31 04:00:00,6.16369,6.16491,6.16008,6.16303,768000000.0
2006-01-31 05:00:00,6.16313,6.16389,6.15925,6.16043,829000000.0
2006-01-31 06:00:00,6.16035,6.165,6.15856,6.1626,829000000.0
2006-01-31 07:00:00,6.16318,6.16778,6.16042,6.16203,800000000.0
2006-01-31 08:00:00,6.16174,6.16733,6.16081,6.16525,778000000.0
2006-01-31 09:00:00,6.16536,6.16981,6.15724,6.15772,855000000.0
2006-01-31 10:00:00,6.15797,6.16823,6.15407,6.16616,756000000.0
2006-01-31 11:00:00,6.16561,6.16603,6.15826,6.16102,782000000.0
2006-01-31 12:00:00,6.16163,6.16568,6.1586,6.16023,758000000.0
2006-01-31 13:00:00,6.16002,6.16193,6.15603,6.15921,796000000.0
2006-01-31 14:00:00,6.16004,6.16004,6.14729,6.15095,768000000.0
2006-01-31 15:00:00,6.15189,6.15786,6.15073,6.15308,815000000.0
2006-01-31 16:00:00,6.15348,6.15577,6.1491,6.15081,771000000.0
2006-01-31 17:00:00,6.15131,6.15347,6.14088,6.14121,795000000.0
2006-01-31 18:00:00,6.14176,6.14799,6.1314,6.13394,802000000.0
2006-01-31 19:00:00,6.13434,6.13564,6.11747,6.12558,817000000.0
2006-01-31 20:00:00,6.12526,6.13147,6.12239,6.12542,802000000.0
2006-01-31 21:00:00,6.12516,6.15339,6.12303,6.13793,786000000.0
2006-01-31 22:00:00,6.13673,6.1404,6.12802,6.13556,792000000.0
2006-01-31 23:00:00,6.13617,6.13887,6.13197,6.13346,822000000.0
2006-02-01 00:00:00,6.13457,6.14172,6.13274,6.13854,780000000.0
2006-02-01 01:00:00,6.13898,6.14317,6.13649,6.13794,787000000.0
2006-02-01 02:00:00,6.13731,6.14128,6.13622,6.13935,823000000.0
2006-02-01 03:00:00,6.13939,6.14386,6.13689,6.13937,798000000.0
2006-02-01 04:00:00,6.139,6.139,6.13241,6.13368,768000000.0
2006-02-01 05:00:00,6.13368,6.13912,6.13351,6.13881,829000000.0
2006-02-01 06:00:00,6.13849,6.13949,6.13242,6.13347,829000000.0
2006-02-01 07:00:00,6.13328,6.13381,6.12937,6.13041,800000000.0
2006-02-01 08:00:00,6.13005,6.13713,6.12986,6.13661,778000000.0
2006-02-01 09:00:00,6.13515,6.14298,6.13176,6.14298,855000000.0
2006-02-01 10:00:00,6.14401,6.14475,6.13485,6.1404,756000000.0
2006-02-01 11:00:00,6.14008,6.15518,6.13835,6.1506,782000000.0
2006-02-01 12:00:00,6.14934,6.16203,6.14641,6.15789,758000000.0
2006-02-01 13:00:00,6.15814,6.16819,6.15407,6.16235,796000000.0
2006-02-01 14:00:00,6.16214,6.16397,6.1581,6.15914,768000000.0
2006-02-01 15:00:00,6.15885,6.17546,6.1575,6.16797,815000000.0
2006-02-01 16:00:00,6.16793,6.17128,6.16294,6.16544,771000000.0
2006-02-01 17:00:00,6.16654,6.16752,6.15533,6.16355,795000000.0
2006-02-01 18:00:00,6.16311,6.17133,6.16311,6.16839,802000000.0
2006-02-01 19:00:00,6.16795,6.1789,6.16699,6.17226,817000000.0
2006-02-01 20:00:00,6.17268,6.17787,6.1719,6.17456,802000000.0
2006-02-01 21:00:00,6.1748,6.18995,6.17479,6.18572,786000000.0
2006-02-01 22:00:00,6.18492,6.1861,6.18084,6.18362,792000000.0
2006-02-01 23:00:00,6.18446,6.18991,6.17907,6.18018,822000000.0
2006-02-02 00:00:00,6.18111,6.18669,6.17942,6.18416,780000000.0
2006-02-02 01:00:00,6.18396,6.18603,6.17898,6.18128,787000000.0
2006-02-02 02:00:00,6.18041,6.18246,6.17314,6.17734,823000000.0
2006-02-02 03:00:00,6.17778,6.18472,6.17712,6.18217,798000000.0
2006-02-02 04:00:00,6.18146,6.18266,6.17606,6.17637,768000000.0
2006-02-02 05:00:00,6.17671,6.18075,6.17635,6.17928,829000000.0
2006-02-02 06:00:00,6.17958,6.18608,6.17877,6.18433,829000000.0
2006-02-02 07:00:00,6.18291,6.19793,6.18023,6.19318,800000000.0
2006-02-02 08:00:00,6.19242,6.19431,6.18665,6.18759,778000000.0
2006-02-02 09:00:00,6.18549,6.18973,6.18136,6.18288,855000000.0
2006-02-02 10:00:00,6.18187,6.19179,6.17883,6.18994,756000000.0
2006-02-02 11:00:00,6.18979,6.19045,6.17972,6.17982,782000000.0
2006-02-02 12:00:00,6.17856,6.18223,6.17652,6.17816,758000000.0
2006-02-02 13:00:00,6.17941,6.18682,6.17592,6.18452,796000000.0
2006-02-02 14:00:00,6.18437,6.18591,6.1762,6.18136,768000000.0
2006-02-02 15:00:00,6.18176,6.1931,6.1765,6.19075,815000000.0
2006-02-02 16:00:00,6.19042,6.19322,6.18255,6.1855,771000000.0
2006-02-02 17:00:00,6.18568,6.18568,6.16417,6.17026,795000000.0
2006-02-02 18:00:00,6.17036,6.17084,6.15982,6.16399,802000000.0
2006-02-02 19:00:00,6.16385,6.16969,6.16236,6.16343,817000000.0
2006-02-02 20:00:00,6.1637,6.16861,6.16173,6.16481,802000000.0
2006-02-02 21:00:00,6.16492,6.16624,6.16107,6.16365,786000000.0
2006-02-02 22:00:00,6.16388,6.16633,6.16234,6.16374,792000000.0
2006-02-02 23:00:00,6.16405,6.16886,6.16282,6.16741,822000000.0
2006-02-03 00:00:00,6.16877,6.17041,6.16341,6.17003,780000000.0
2006-02-03 01:00:00,6.1702,6.17455,6.16896,6.17212,787000000.0
2006-02-03 02:00:00,6.17094,6.17365,6.16197,6.16344,823000000.0
2006-02-03 03:00:00,6.16476,6.16899,6.15867,6.16528,798000000.0
2006-02-03 04:00:00,6.16554,6.16969,6.1644,6.16648,768000000.0
2006-02-03 05:00:00,6.16686,6.16909,6.16542,6.16727,829000000.0
2006-02-03 06:00:00,6.1674,6.16889,6.16608,6.16757,829000000.0
2006-02-03 07:00:00,6.16756,6.1707,6.16584,6.16864,800000000.0
2006-02-03 08:00:00,6.16789,6.16961,6.16547,6.16877,778000000.0
2006-02-03 09:00:00,6.16858,6.17978,6.16751,6.17678,855000000.0
2006-02-03 10:00:00,6.17709,6.17709,6.17085,6.1761,756000000.0
2006-02-03 11:00:00,6.176,6.17901,6.17351,6.17818,782000000.0
2006-02-03 12:00:00,6.17807,6.17951,6.17189,6.17689,758000000.0
2006-02-03 13:00:00,6.17756,6.18432,6.17575,6.17942,796000000.0
2006-02-03 14:00:00,6.17994,6.18264,6.17698,6.18181,768000000.0
2006-02-03 15:00:00,6.18175,6.21456,6.17248,6.21062,815000000.0
2006-02-03 16:00:00,6.21005,6.23005,6.2076,6.22384,771000000.0
2006-02-03 17:00:00,6.22372,6.22372,6.21201,6.21468,795000000.0
2006-02-03 18:00:00,6.21461,6.21531,6.20018,6.205,802000000.0
2006-02-03 19:00:00,6.20482,6.21241,6.20329,6.21076,817000000.0
2006-02-03 20:00:00,6.21047,6.2139,6.20717,6.20864,802000000.0
2006-02-03 21:00:00,6.20924,6.21057,6.20144,6.20281,786000000.0
2006-02-03 22:00:00,6.20237,6.2071,6.20211,6.20499,792000000.0
2006-02-03 23:00:00,6.20438,6.20574,6.20142,6.20406,822000000.0
2006-02-06 02:00:00,6.20148,6.2019,6.19151,6.19648,823000000.0
2006-02-06 03:00:00,6.19632,6.20179,6.19532,6.19855,798000000.0
2006-02-06 04:00:00,6.19799,6.20646,6.19776,6.2058,768000000.0
2006-02-06 05:00:00,6.20539,6.20976,6.20372,6.20632,829000000.0
2006-02-06 06:00:00,6.2065,6.20882,6.20477,6.2062,829000000.0
2006-02-06 07:00:00,6.20597,6.20824,6.20045,6.20114,800000000.0
2006-02-06 08:00:00,6.20194,6.21003,6.2011,6.20639,778000000.0
2006-02-06 09:00:00,6.20647,6.21908,6.20334,6.2182,855000000.0
2006-02-06 10:00:00,6.21885,6.22294,6.21298,6.22174,756000000.0
2006-02-06 11:00:00,6.22163,6.22422,6.21836,6.22297,782000000.0
2006-02-06 12:00:00,6.22387,6.22414,6.21513,6.22252,758000000.0
2006-02-06 13:00:00,6.2222,6.23062,6.21915,6.22793,796000000.0
2006-02-06 14:00:00,6.22793,6.23118,6.22162,6.22296,768000000.0
2006-02-06 15:00:00,6.22286,6.23507,6.2215,6.23188,815000000.0
2006-02-06 16:00:00,6.2332,6.23418,6.22528,6.23185,771000000.0
2006-02-06 17:00:00,6.23177,6.23419,6.22326,6.22674,795000000.0
2006-02-06 18:00:00,6.22725,6.23413,6.22353,6.23318,802000000.0
2006-02-06 19:00:00,6.23369,6.24426,6.23096,6.23583,817000000.0
2006-02-06 20:00:00,6.23683,6.24526,6.23506,6.24283,802000000.0
2006-02-06 21:00:00,6.24162,6.24202,6.23215,6.23375,786000000.0
2006-02-06 22:00:00,6.23478,6.24041,6.23352,6.23819,792000000.0
2006-02-06 23:00:00,6.23888,6.23941,6.23312,6.23446,822000000.0
2006-02-07 00:00:00,6.23601,6.2384,6.2293,6.23122,780000000.0
2006-02-07 01:00:00,6.23101,6.23967,6.22959,6.23849,787000000.0
2006-02-07 02:00:00,6.23785,6.23938,6.23264,6.23488,823000000.0
2006-02-07 03:00:00,6.23586,6.24198,6.23413,6.23799,798000000.0
2006-02-07 04:00:00,6.23767,6.23846,6.23266,6.23389,768000000.0
2006-02-07 05:00:00,6.23407,6.23455,6.22826,6.23153,829000000.0
2006-02-07 06:00:00,6.23072,6.23453,6.22836,6.23276,829000000.0
2006-02-07 07:00:00,6.23279,6.23379,6.2283,6.22937,800000000.0
2006-02-07 08:00:00,6.23052,6.23236,6.22485,6.22604,778000000.0
2006-02-07 09:00:00,6.22554,6.23363,6.22134,6.22702,855000000.0
2006-02-07 10:00:00,6.22791,6.22965,6.21576,6.22439,756000000.0
2006-02-07 11:00:00,6.22469,6.22555,6.20909,6.21776,782000000.0
2006-02-07 12:00:00,6.21764,6.22289,6.21558,6.21917,758000000.0
2006-02-07 13:00:00,6.21901,6.22664,6.21897,6.22613,796000000.0
2006-02-07 14:00:00,6.22659,6.23507,6.22433,6.23247,768000000.0
2006-02-07 15:00:00,6.23282,6.23353,6.22201,6.22535,815000000.0
2006-02-07 16:00:00,6.22501,6.23157,6.22282,6.23061,771000000.0
2006-02-07 17:00:00,6.23093,6.24273,6.22879,6.2425,795000000.0
2006-02-07 18:00:00,6.24184,6.24722,6.22915,6.23157,802000000.0
2006-02-07 19:00:00,6.23138,6.23611,6.22769,6.22988,817000000.0
2006-02-07 20:00:00,6.22993,6.23441,6.22479,6.23234,802000000.0
2006-02-07 21:00:00,6.23219,6.23531,6.22958,6.23206,786000000.0
2006-02-07 22:00:00,6.23185,6.23477,6.23022,6.2335,792000000.0
2006-02-07 23:00:00,6.23326,6.23342,6.22462,6.22745,822000000.0
2006-02-08 00:00:00,6.22878,6.22878,6.22047,6.2249,780000000.0
2006-02-08 01:00:00,6.22494,6.22556,6.21933,6.22308,787000000.0
2006-02-08 02:00:00,6.22295,6.2323,6.22016,6.23137,823000000.0
2006-02-08 03:00:00,6.23149,6.23571,6.22828,6.22904,798000000.0
2006-02-08 04:00:00,6.22927,6.23176,6.22726,6.22958,768000000.0
2006-02-08 05:00:00,6.22966,6.23201,6.22683,6.22886,829000000.0
2006-02-08 06:00:00,6.2289,6.23502,6.2286,6.23352,829000000.0
2006-02-08 07:00:00,6.23344,6.23644,6.22891,6.23072,800000000.0
2006-02-08 08:00:00,6.23075,6.23172,6.22304,6.2266,778000000.0
2006-02-08 09:00:00,6.22705,6.23427,6.22705,6.23127,855000000.0
2006-02-08 10:00:00,6.23212,6.23533,6.22664,6.23398,756000000.0
2006-02-08 11:00:00,6.23351,6.2361,6.22676,6.23131,782000000.0
2006-02-08 12:00:00,6.23144,6.23416,6.22822,6.22885,758000000.0
2006-02-08 13:00:00,6.22895,6.23406,6.22666,6.23406,796000000.0
2006-02-08 14:00:00,6.23475,6.2462,6.23187,6.24361,768000000.0
2006-02-08 15:00:00,6.2452,6.2452,6.23116,6.23753,815000000.0
2006-02-08 16:00:00,6.23535,6.24033,6.23234,6.23876,771000000.0
2006-02-08 17:00:00,6.23789,6.24565,6.23735,6.24126,795000000.0
2006-02-08 18:00:00,6.24176,6.25469,6.24012,6.2504,802000000.0
2006-02-08 19:00:00,6.25081,6.25579,6.24269,6.24628,817000000.0
2006-02-08 20:00:00,6.24621,6.24864,6.2411,6.24419,802000000.0
2006-02-08 21:00:00,6.2433,6.24877,6.24239,6.24614,786000000.0
2006-02-08 22:00:00,6.24601,6.24723,6.23938,6.24305,792000000.0
2006-02-08 23:00:00,6.24251,6.2432,6.23418,6.23615,822000000.0
2006-02-09 00:00:00,6.23674,6.23933,6.23287,6.23747,780000000.0
2006-02-09 01:00:00,6.2372,6.23937,6.23336,6.23668,787000000.0
2006-02-09 02:00:00,6.23711,6.23951,6.22242,6.22342,823000000.0
2006-02-09 03:00:00,6.22253,6.23471,6.21974,6.2316,798000000.0
2006-02-09 04:00:00,6.23119,6.2362,6.22963,6.23432,768000000.0
2006-02-09 05:00:00,6.23383,6.23508,6.22983,6.23288,829000000.0
2006-02-09 06:00:00,6.2328,6.23455,6.22793,6.22903,829000000.0
2006-02-09 07:00:00,6.22902,6.23123,6.22236,6.22863,800000000.0
2006-02-09 08:00:00,6.22786,6.23224,6.22313,6.22356,778000000.0
2006-02-09 09:00:00,6.22313,6.22969,6.22159,6.22747,855000000.0
2006-02-09 10:00:00,6.22834,6.23222,6.22597,6.22718,756000000.0
2006-02-09 11:00:00,6.22692,6.23397,6.22601,6.23141,782000000.0
2006-02-09 12:00:00,6.23178,6.23309,6.22318,6.22649,758000000.0
2006-02-09 13:00:00,6.22649,6.22978,6.21732,6.22066,796000000.0
2006-02-09 14:00:00,6.22117,6.23003,6.21963,6.2285,768000000.0
2006-02-09 15:00:00,6.22859,6.2308,6.22212,6.22433,815000000.0
2006-02-09 16:00:00,6.2246,6.23148,6.22079,6.23053,771000000.0
2006-02-09 17:00:00,6.23178,6.24255,6.22815,6.24027,795000000.0
2006-02-09 18:00:00,6.24037,6.24068,6.23166,6.23613,802000000.0
2006-02-09 19:00:00,6.2359,6.23889,6.22895,6.22926,817000000.0
2006-02-09 20:00:00,6.22891,6.23651,6.22617,6.23001,802000000.0
2006-02-09 21:00:00,6.22998,6.23366,6.22652,6.23141,786000000.0
2006-02-09 22:00:00,6.23195,6.23238,6.22264,6.22413,792000000.0
2006-02-09 23:00:00,6.22413,6.22838,6.22225,6.22576,822000000.0
2006-02-10 00:00:00,6.22525,6.22632,6.22144,6.22144,780000000.0
2006-02-10 01:00:00,6.22139,6.22377,6.21808,6.2192,787000000.0
2006-02-10 02:00:00,6.21897,6.23356,6.21112,6.22942,823000000.0
2006-02-10 03:00:00,6.22906,6.23086,6.22341,6.22523,798000000.0
2006-02-10 04:00:00,6.22522,6.22789,6.22229,6.22479,768000000.0
2006-02-10 05:00:00,6.22506,6.22723,6.22013,6.22148,829000000.0
2006-02-10 06:00:00,6.22066,6.22523,6.22001,6.22249,829000000.0
2006-02-10 07:00:00,6.22322,6.22388,6.21114,6.21876,800000000.0
2006-02-10 08:00:00,6.22092,6.22502,6.21835,6.22063,778000000.0
2006-02-10 09:00:00,6.22047,6.2317,6.22047,6.22717,855000000.0
2006-02-10 10:00:00,6.22725,6.23703,6.22668,6.23102,756000000.0
2006-02-10 11:00:00,6.23081,6.23279,6.22377,6.22622,782000000.0
2006-02-10 12:00:00,6.22627,6.23142,6.22393,6.22888,758000000.0
2006-02-10 13:00:00,6.22934,6.23048,6.2213,6.2299,796000000.0
2006-02-10 14:00:00,6.22914,6.23448,6.22558,6.22706,768000000.0
2006-02-10 15:00:00,6.22774,6.23317,6.20424,6.2064,815000000.0
2006-02-10 16:00:00,6.20555,6.21259,6.20147,6.20689,771000000.0
2006-02-10 17:00:00,6.20654,6.26707,6.2036,6.26192,795000000.0
2006-02-10 18:00:00,6.25985,6.26384,6.25104,6.25749,802000000.0
2006-02-10 19:00:00,6.25799,6.25814,6.24977,6.25751,817000000.0
2006-02-10 20:00:00,6.2578,6.2622,6.25513,6.26061,802000000.0
2006-02-10 21:00:00,6.26032,6.26726,6.25438,6.26479,786000000.0
2006-02-10 22:00:00,6.26434,6.27153,6.26199,6.26988,792000000.0
2006-02-10 23:00:00,6.27061,6.27127,6.26391,6.26615,822000000.0
2006-02-13 02:00:00,6.26666,6.27379,6.2651,6.27075,823000000.0
2006-02-13 03:00:00,6.26904,6.27232,6.26591,6.27088,798000000.0
2006-02-13 04:00:00,6.27055,6.27221,6.26811,6.271,768000000.0
2006-02-13 05:00:00,6.27087,6.27114,6.26806,6.2706,829000000.0
2006-02-13 06:00:00,6.27073,6.2726,6.26456,6.26742,829000000.0
2006-02-13 07:00:00,6.268,6.2719,6.26661,6.27137,800000000.0
2006-02-13 08:00:00,6.27068,6.27183,6.2627,6.26546,778000000.0
2006-02-13 09:00:00,6.26567,6.2669,6.25612,6.26459,855000000.0
2006-02-13 10:00:00,6.26434,6.27074,6.26154,6.26641,756000000.0
2006-02-13 11:00:00,6.26679,6.27641,6.26587,6.27311,782000000.0
2006-02-13 12:00:00,6.27341,6.27591,6.27027,6.27209,758000000.0
2006-02-13 13:00:00,6.27217,6.27514,6.26642,6.27479,796000000.0
2006-02-13 14:00:00,6.27501,6.27524,6.26771,6.273,768000000.0
2006-02-13 15:00:00,6.27373,6.27655,6.26762,6.27321,815000000.0
2006-02-13 16:00:00,6.27405,6.27764,6.26358,6.27107,771000000.0
2006-02-13 17:00:00,6.2707,6.27211,6.25966,6.26424,795000000.0
2006-02-13 18:00:00,6.26337,6.27008,6.26078,6.26516,802000000.0
2006-02-13 19:00:00,6.26547,6.26836,6.26378,6.26534,817000000.0
2006-02-13 20:00:00,6.2658,6.26957,6.26045,6.26325,802000000.0
2006-02-13 21:00:00,6.26349,6.26382,6.25959,6.26229,786000000.0
2006-02-13 22:00:00,6.2623,6.26469,6.25947,6.26346,792000000.0
2006-02-13 23:00:00,6.26423,6.26976,6.26163,6.26804,822000000.0
2006-02-14 00:00:00,6.26863,6.27017,6.2648,6.26587,780000000.0
2006-02-14 01:00:00,6.26588,6.26775,6.25829,6.2611,787000000.0
2006-02-14 02:00:00,6.26147,6.27079,6.26091,6.26939,823000000.0
2006-02-14 03:00:00,6.26879,6.27262,6.26668,6.26875,798000000.0
2006-02-14 04:00:00,6.26867,6.27015,6.26282,6.26477,768000000.0
2006-02-14 05:00:00,6.26444,6.26878,6.26268,6.26645,829000000.0
2006-02-14 06:00:00,6.26645,6.26704,6.26183,6.26413,829000000.0
2006-02-14 07:00:00,6.26418,6.26537,6.26003,6.26154,800000000.0
2006-02-14 08:00:00,6.26096,6.2637,6.25339,6.25755,778000000.0
2006-02-14 09:00:00,6.258,6.26603,6.25668,6.26082,855000000.0
2006-02-14 10:00:00,6.25994,6.26273,6.25567,6.25774,756000000.0
2006-02-14 11:00:00,6.25719,6.26489,6.25568,6.26021,782000000.0
2006-02-14 12:00:00,6.26024,6.26636,6.25795,6.26392,758000000.0
2006-02-14 13:00:00,6.26371,6.26932,6.26226,6.26796,796000000.0
2006-02-14 14:00:00,6.26819,6.27095,6.26124,6.26496,768000000.0
2006-02-14 15:00:00,6.26535,6.28772,6.26289,6.27981,815000000.0
2006-02-14 16:00:00,6.28016,6.28561,6.27261,6.27715,771000000.0
2006-02-14 17:00:00,6.2767,6.28281,6.27401,6.28247,795000000.0
2006-02-14 18:00:00,6.28276,6.28276,6.26159,6.27008,802000000.0
2006-02-14 19:00:00,6.26958,6.27095,6.2639,6.26896,817000000.0
2006-02-14 20:00:00,6.26911,6.27084,6.26434,6.26534,802000000.0
2006-02-14 21:00:00,6.26567,6.26915,6.25908,6.26184,786000000.0
2006-02-14 22:00:00,6.26166,6.2632,6.25665,6.25815,792000000.0
2006-02-14 23:00:00,6.25775,6.25991,6.25691,6.25954,822000000.0
2006-02-15 00:00:00,6.25933,6.26225,6.25633,6.26096,780000000.0
2006-02-15 01:00:00,6.25984,6.26062,6.25197,6.25998,787000000.0
2006-02-15 02:00:00,6.25959,6.2607,6.25242,6.25761,823000000.0
2006-02-15 03:00:00,6.2579,6.25984,6.2496,6.25235,798000000.0
2006-02-15 04:00:00,6.2523,6.25828,6.2506,6.25457,768000000.0
2006-02-15 05:00:00,6.25469,6.25754,6.25262,6.2547,829000000.0
2006-02-15 06:00:00,6.25455,6.25707,6.2535,6.256,829000000.0
2006-02-15 07:00:00,6.25604,6.25762,6.25383,6.25632,800000000.0
2006-02-15 08:00:00,6.25678,6.26019,6.25531,6.25821,778000000.0
2006-02-15 09:00:00,6.25836,6.26423,6.2569,6.26051,855000000.0
2006-02-15 10:00:00,6.26001,6.26327,6.2573,6.26041,756000000.0
2006-02-15 11:00:00,6.25978,6.26509,6.25892,6.26312,782000000.0
2006-02-15 12:00:00,6.2631,6.26469,6.25731,6.25771,758000000.0
2006-02-15 13:00:00,6.25843,6.2643,6.25675,6.26384,796000000.0
2006-02-15 14:00:00,6.26319,6.26694,6.26107,6.26437,768000000.0
2006-02-15 15:00:00,6.2642,6.26527,6.25437,6.25845,815000000.0
2006-02-15 16:00:00,6.25624,6.25884,6.24577,6.25127,771000000.0
2006-02-15 17:00:00,6.25138,6.27822,6.23986,6.26829,795000000.0
2006-02-15 18:00:00,6.26862,6.28379,6.26305,6.27701,802000000.0
2006-02-15 19:00:00,6.2766,6.2804,6.27008,6.27568,817000000.0
2006-02-15 20:00:00,6.27624,6.28209,6.27573,6.2797,802000000.0
2006-02-15 21:00:00,6.27955,6.28129,6.2744,6.27517,786000000.0
2006-02-15 22:00:00,6.27509,6.27827,6.27388,6.27569,792000000.0
2006-02-15 23:00:00,6.27597,6.27665,6.27041,6.27383,822000000.0
2006-02-16 00:00:00,6.2735,6.27503,6.26942,6.27058,780000000.0
2006-02-16 01:00:00,6.27075,6.27659,6.26886,6.2753,787000000.0
2006-02-16 02:00:00,6.27517,6.28198,6.27517,6.27864,823000000.0
2006-02-16 03:00:00,6.27801,6.28111,6.27481,6.2767,798000000.0
2006-02-16 04:00:00,6.27651,6.2789,6.2738,6.2774,768000000.0
2006-02-16 05:00:00,6.27744,6.28085,6.27587,6.27704,829000000.0
2006-02-16 06:00:00,6.27672,6.28074,6.27441,6.27441,829000000.0
2006-02-16 07:00:00,6.2745,6.28019,6.27359,6.27822,800000000.0
2006-02-16 08:00:00,6.27793,6.27897,6.27121,6.27549,778000000.0
2006-02-16 09:00:00,6.27455,6.27839,6.27317,6.27625,855000000.0
2006-02-16 10:00:00,6.27551,6.28413,6.27493,6.27991,756000000.0
2006-02-16 11:00:00,6.27978,6.285,6.27709,6.28354,782000000.0
2006-02-16 12:00:00,6.28395,6.28679,6.28048,6.28367,758000000.0
2006-02-16 13:00:00,6.28359,6.29455,6.28292,6.28715,796000000.0
2006-02-16 14:00:00,6.28814,6.28833,6.28294,6.28625,768000000.0
2006-02-16 15:00:00,6.28504,6.29196,6.27833,6.27992,815000000.0
2006-02-16 16:00:00,6.27952,6.28328,6.27549,6.28035,771000000.0
2006-02-16 17:00:00,6.28077,6.28736,6.2749,6.27722,795000000.0
2006-02-16 18:00:00,6.27635,6.28,6.2707,6.2783,802000000.0
2006-02-16 19:00:00,6.27928,6.28226,6.27478,6.27727,817000000.0
2006-02-16 20:00:00,6.27838,6.2816,6.27555,6.28019,802000000.0
2006-02-16 21:00:00,6.27951,6.28205,6.27245,6.27401,786000000.0
2006-02-16 22:00:00,6.27407,6.27497,6.2678,6.27164,792000000.0
2006-02-16 23:00:00,6.27175,6.2759,6.26301,6.26541,822000000.0
2006-02-17 00:00:00,6.26521,6.2696,6.26439,6.26613,780000000.0
2006-02-17 01:00:00,6.26566,6.26929,6.26071,6.26447,787000000.0
2006-02-17 02:00:00,6.26431,6.26965,6.26279,6.26564,823000000.0
2006-02-17 03:00:00,6.26556,6.27999,6.26556,6.27668,798000000.0
2006-02-17 04:00:00,6.27753,6.27959,6.27249,6.2772,768000000.0
2006-02-17 05:00:00,6.27724,6.28167,6.27535,6.27921,829000000.0
2006-02-17 06:00:00,6.27903,6.27982,6.26968,6.27487,829000000.0
2006-02-17 07:00:00,6.27546,6.27588,6.2677,6.2728,800000000.0
2006-02-17 08:00:00,6.27361,6.27874,6.27256,6.27645,778000000.0
2006-02-17 09:00:00,6.27634,6.28021,6.27379,6.27764,855000000.0
2006-02-17 10:00:00,6.27825,6.28274,6.2764,6.2823,756000000.0
2006-02-17 11:00:00,6.28218,6.28683,6.27354,6.27573,782000000.0
2006-02-17 12:00:00,6.27548,6.28031,6.27248,6.27905,758000000.0
2006-02-17 13:00:00,6.27912,6.28286,6.27665,6.28232,796000000.0
2006-02-17 14:00:00,6.283,6.28794,6.27888,6.2864,768000000.0
2006-02-17 15:00:00,6.28547,6.28957,6.27803,6.28105,815000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.26899,6.26904,771000000.0
2006-02-17 17:00:00,6.27141,6.27214,6.24521,6.25643,795000000.0
2006-02-17 18:00:00,6.25661,6.2671,6.24516,6.26482,802000000.0
2006-02-17 19:00:00,6.26524,6.28062,6.2583,6.26224,817000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.24535,6.25271,802000000.0
2006-02-17 21:00:00,6.25232,6.25324,6.24784,6.24918,786000000.0
2006-02-17 22:00:00,6.24876,6.25167,6.24619,6.24842,792000000.0
2006-02-17 23:00:00,6.2487,6.25157,6.24518,6.24518,822000000.0
2006-02-20 02:00:00,6.24273,6.24753,6.23977,6.24167,823000000.0
2006-02-20 03:00:00,6.2402,6.24436,6.23868,6.24176,798000000.0
2006-02-20 04:00:00,6.24167,6.24306,6.22703,6.23022,768000000.0
2006-02-20 05:00:00,6.23001,6.23437,6.22856,6.23346,829000000.0
2006-02-20 06:00:00,6.23342,6.23479,6.22761,6.22939,829000000.0
2006-02-20 07:00:00,6.22895,6.23454,6.22824,6.23454,800000000.0
2006-02-20 08:00:00,6.23416,6.23485,6.23013,6.23092,778000000.0
2006-02-20 09:00:00,6.23112,6.2395,6.22914,6.23832,855000000.0
2006-02-20 10:00:00,6.23862,6.24922,6.23606,6.24574,756000000.0
2006-02-20 11:00:00,6.24595,6.24825,6.24074,6.2417,782000000.0
2006-02-20 12:00:00,6.24199,6.24419,6.23927,6.24187,758000000.0
2006-02-20 13:00:00,6.24217,6.24678,6.2412,6.24577,796000000.0
2006-02-20 14:00:00,6.2469,6.2488,6.24379,6.24629,768000000.0
2006-02-20 15:00:00,6.24641,6.24887,6.24104,6.24243,815000000.0
2006-02-20 16:00:00,6.24291,6.24687,6.24058,6.24058,771000000.0
2006-02-20 17:00:00,6.24205,6.24433,6.23737,6.24069,795000000.0
2006-02-20 18:00:00,6.23954,6.24364,6.23829,6.23964,802000000.0
2006-02-20 19:00:00,6.24129,6.24325,6.23922,6.24092,817000000.0
2006-02-20 20:00:00,6.24051,6.24517,6.23952,6.24425,802000000.0
2006-02-20 21:00:00,6.24434,6.24573,6.24139,6.24197,786000000.0
2006-02-20 22:00:00,6.242,6.24438,6.23956,6.23993,792000000.0
2006-02-20 23:00:00,6.2405,6.24703,6.24008,6.24424,822000000.0
2006-02-21 00:00:00,6.2441,6.24589,6.24133,6.24453,780000000.0
2006-02-21 01:00:00,6.24414,6.25137,6.24387,6.2476,787000000.0
2006-02-21 02:00:00,6.24676,6.25363,6.24409,6.24749,823000000.0
2006-02-21 03:00:00,6.24749,6.25387,6.2469,6.25088,798000000.0
2006-02-21 04:00:00,6.25007,6.25577,6.24779,6.25385,768000000.0
2006-02-21 05:00:00,6.25337,6.25671,6.2494,6.24955,829000000.0
2006-02-21 06:00:00,6.24962,6.25398,6.24711,6.25213,829000000.0
2006-02-21 07:00:00,6.25279,6.25404,6.25037,6.25117,800000000.0
2006-02-21 08:00:00,6.25095,6.25339,6.2466,6.25148,778000000.0
2006-02-21 09:00:00,6.25135,6.2608,6.25077,6.25759,855000000.0
2006-02-21 10:00:00,6.25771,6.26112,6.25499,6.25499,756000000.0
2006-02-21 11:00:00,6.25592,6.25847,6.25434,6.25725,782000000.0
2006-02-21 12:00:00,6.2576,6.26074,6.25257,6.25722,758000000.0
2006-02-21 13:00:00,6.25708,6.26349,6.25565,6.26222,796000000.0
2006-02-21 14:00:00,6.2619,6.26474,6.25615,6.25817,768000000.0
2006-02-21 15:00:00,6.25826,6.26504,6.25661,6.26014,815000000.0
2006-02-21 16:00:00,6.26075,6.26353,6.25836,6.26176,771000000.0
2006-02-21 17:00:00,6.26281,6.26951,6.26089,6.26637,795000000.0
2006-02-21 18:00:00,6.26575,6.26667,6.25782,6.25933,802000000.0
2006-02-21 19:00:00,6.25884,6.26155,6.25473,6.25632,817000000.0
2006-02-21 20:00:00,6.25654,6.25978,6.2541,6.25632,802000000.0
2006-02-21 21:00:00,6.25652,6.25872,6.24958,6.25445,786000000.0
2006-02-21 22:00:00,6.25516,6.25991,6.2537,6.25913,792000000.0
2006-02-21 23:00:00,6.25906,6.26086,6.25672,6.25857,822000000.0
2006-02-22 00:00:00,6.25917,6.26193,6.25823,6.26065,780000000.0
2006-02-22 01:00:00,6.26092,6.2622,6.25427,6.25464,787000000.0
2006-02-22 02:00:00,6.25454,6.25777,6.25255,6.25478,823000000.0
2006-02-22 03:00:00,6.25587,6.25971,6.25125,6.25316,798000000.0
2006-02-22 04:00:00,6.25338,6.25458,6.24861,6.24884,768000000.0
2006-02-22 05:00:00,6.2486,6.25555,6.2486,6.25468,829000000.0
2006-02-22 06:00:00,6.2551,6.25664,6.2525,6.25398,829000000.0
2006-02-22 07:00:00,6.25417,6.25669,6.25285,6.25414,800000000.0
2006-02-22 08:00:00,6.25436,6.2555,6.25059,6.25507,778000000.0
2006-02-22 09:00:00,6.25606,6.26047,6.25521,6.25706,855000000.0
2006-02-22 10:00:00,6.25853,6.26425,6.25751,6.26313,756000000.0
2006-02-22 11:00:00,6.26298,6.26726,6.26178,6.26353,782000000.0
2006-02-22 12:00:00,6.26364,6.28216,6.26111,6.27653,758000000.0
2006-02-22 13:00:00,6.27608,6.27717,6.26862,6.27524,796000000.0
2006-02-22 14:00:00,6.27553,6.27831,6.2711,6.27418,768000000.0
2006-02-22 15:00:00,6.27321,6.2838,6.26726,6.27327,815000000.0
2006-02-22 16:00:00,6.27383,6.2761,6.26591,6.27313,771000000.0
2006-02-22 17:00:00,6.27367,6.27727,6.26941,6.27659,795000000.0
2006-02-22 18:00:00,6.27619,6.27713,6.25977,6.26313,802000000.0
2006-02-22 19:00:00,6.26281,6.26477,6.25327,6.25662,817000000.0
2006-02-22 20:00:00,6.25781,6.26424,6.2572,6.26321,802000000.0
2006-02-22 21:00:00,6.26291,6.2672,6.26085,6.2653,786000000.0
2006-02-22 22:00:00,6.26454,6.2665,6.26141,6.26214,792000000.0
2006-02-22 23:00:00,6.26222,6.26459,6.25534,6.25686,822000000.0
2006-02-23 00:00:00,6.25685,6.26119,6.25567,6.25767,780000000.0
2006-02-23 01:00:00,6.25771,6.26021,6.25498,6.25546,787000000.0
2006-02-23 02:00:00,6.25527,6.26465,6.25527,6.26159,823000000.0
2006-02-23 03:00:00,6.26131,6.26461,6.25954,6.26306,798000000.0
2006-02-23 04:00:00,6.26226,6.26323,6.26013,6.26254,768000000.0
2006-02-23 05:00:00,6.26259,6.26923,6.26162,6.26823,829000000.0
2006-02-23 06:00:00,6.26788,6.26929,6.25752,6.25994,829000000.0
2006-02-23 07:00:00,6.25822,6.26365,6.25641,6.25978,800000000.0
2006-02-23 08:00:00,6.25974,6.26119,6.25411,6.25837,778000000.0
2006-02-23 09:00:00,6.25849,6.26477,6.25561,6.26316,855000000.0
2006-02-23 10:00:00,6.26394,6.26548,6.25801,6.25969,756000000.0
2006-02-23 11:00:00,6.25959,6.26114,6.24258,6.24493,782000000.0
2006-02-23 12:00:00,6.24452,6.24686,6.22798,6.23048,758000000.0
2006-02-23 13:00:00,6.23139,6.23574,6.22788,6.23537,796000000.0
2006-02-23 14:00:00,6.2361,6.23766,6.2315,6.23469,768000000.0
2006-02-23 15:00:00,6.23555,6.24189,6.23071,6.23523,815000000.0
2006-02-23 16:00:00,6.23572,6.25752,6.2297,6.25311,771000000.0
2006-02-23 17:00:00,6.25259,6.2606,6.25087,6.25365,795000000.0
2006-02-23 18:00:00,6.25294,6.25734,6.24736,6.25097,802000000.0
2006-02-23 19:00:00,6.25216,6.25555,6.24738,6.2529,817000000.0
2006-02-23 20:00:00,6.25212,6.25541,6.24753,6.24765,802000000.0
2006-02-23 21:00:00,6.24791,6.25405,6.24791,6.25405,786000000.0
2006-02-23 22:00:00,6.25263,6.25725,6.25004,6.25528,792000000.0
2006-02-23 23:00:00,6.25495,6.25542,6.25005,6.25418,822000000.0
2006-02-24 00:00:00,6.25423,6.25598,6.25172,6.25307,780000000.0
2006-02-24 01:00:00,6.25271,6.2565,6.25244,6.25266,787000000.0
2006-02-24 02:00:00,6.25227,6.25643,6.24448,6.25292,823000000.0
2006-02-24 03:00:00,6.25262,6.25412,6.24936,6.25045,798000000.0
2006-02-24 04:00:00,6.24994,6.25483,6.24766,6.24884,768000000.0
2006-02-24 05:00:00,6.24911,6.25377,6.24783,6.25125,829000000.0
2006-02-24 06:00:00,6.25077,6.2518,6.24854,6.24877,829000000.0
2006-02-24 07:00:00,6.24863,6.25175,6.24747,6.25096,800000000.0
2006-02-24 08:00:00,6.25185,6.25457,6.24966,6.25229,778000000.0
2006-02-24 09:00:00,6.25257,6.25746,6.24909,6.2545,855000000.0
2006-02-24 10:00:00,6.25541,6.2698,6.25471,6.26347,756000000.0
2006-02-24 11:00:00,6.26329,6.2655,6.25798,6.26258,782000000.0
2006-02-24 12:00:00,6.26314,6.27166,6.25951,6.26505,758000000.0
2006-02-24 13:00:00,6.26574,6.26917,6.26052,6.2634,796000000.0
2006-02-24 14:00:00,6.26252,6.2698,6.26013,6.26565,768000000.0
2006-02-24 15:00:00,6.26534,6.26934,6.25544,6.2642,815000000.0
2006-02-24 16:00:00,6.26402,6.26698,6.26214,6.26369,771000000.0
2006-02-24 17:00:00,6.26464,6.28114,6.25977,6.28004,795000000.0
2006-02-24 18:00:00,6.27966,6.28122,6.27162,6.27185,802000000.0
2006-02-24 19:00:00,6.2732,6.27987,6.27292,6.27375,817000000.0
2006-02-24 20:00:00,6.27445,6.27807,6.27333,6.27485,802000000.0
2006-02-24 21:00:00,6.27488,6.28085,6.27057,6.27581,786000000.0
2006-02-24 22:00:00,6.27669,6.28157,6.27424,6.27925,792000000.0
2006-02-24 23:00:00,6.2791,6.28197,6.27344,6.27513,822000000.0
2006-02-27 02:00:00,6.29535,6.30256,6.29159,6.29293,823000000.0
2006-02-27 03:00:00,6.29266,6.29628,6.28379,6.28522,798000000.0
2006-02-27 04:00:00,6.28465,6.28707,6.27845,6.27854,768000000.0
2006-02-27 05:00:00,6.27906,6.28206,6.27821,6.27931,829000000.0
2006-02-27 06:00:00,6.27956,6.28295,6.27402,6.2773,829000000.0
2006-02-27 07:00:00,6.27789,6.28394,6.2762,6.27999,800000000.0
2006-02-27 08:00:00,6.27938,6.28749,6.27861,6.28699,778000000.0
2006-02-27 09:00:00,6.28588,6.2911,6.28316,6.28527,855000000.0
2006-02-27 10:00:00,6.28457,6.29565,6.28255,6.2904,756000000.0
2006-02-27 11:00:00,6.28958,6.29449,6.28782,6.28993,782000000.0
2006-02-27 12:00:00,6.29052,6.29226,6.28411,6.2878,758000000.0
2006-02-27 13:00:00,6.28805,6.29007,6.28247,6.28721,796000000.0
2006-02-27 14:00:00,6.28575,6.28696,6.28155,6.28649,768000000.0
2006-02-27 15:00:00,6.28685,6.28996,6.28099,6.28945,815000000.0
2006-02-27 16:00:00,6.29003,6.29443,6.28745,6.29234,771000000.0
2006-02-27 17:00:00,6.2923,6.29526,6.28298,6.28652,795000000.0
2006-02-27 18:00:00,6.28558,6.29078,6.2805,6.28407,802000000.0
2006-02-27 19:00:00,6.28582,6.29366,6.28311,6.28743,817000000.0
2006-02-27 20:00:00,6.28863,6.28998,6.28171,6.28572,802000000.0
2006-02-27 21:00:00,6.28599,6.28913,6.28468,6.28669,786000000.0
2006-02-27 22:00:00,6.28735,6.29222,6.28469,6.29027,792000000.0
2006-02-27 23:00:00,6.29063,6.29288,6.28806,6.29022,822000000.0
2006-02-28 00:00:00,6.29204,6.29335,6.28913,6.29112,780000000.0
2006-02-28 01:00:00,6.2911,6.29363,6.28724,6.2893,787000000.0
2006-02-28 02:00:00,6.28935,6.29795,6.28935,6.29693,823000000.0
2006-02-28 03:00:00,6.29581,6.29718,6.29043,6.29321,798000000.0
2006-02-28 04:00:00,6.29232,6.29457,6.28531,6.28745,768000000.0
2006-02-28 05:00:00,6.28865,6.2899,6.28175,6.28242,829000000.0
2006-02-28 06:00:00,6.28397,6.28707,6.28186,6.2841,829000000.0
2006-02-28 07:00:00,6.28432,6.28676,6.28212,6.28438,800000000.0
2006-02-28 08:00:00,6.28426,6.28757,6.27986,6.28508,778000000.0
2006-02-28 09:00:00,6.28535,6.293,6.28509,6.28938,855000000.0
2006-02-28 10:00:00,6.28971,6.29122,6.27942,6.28133,756000000.0
2006-02-28 11:00:00,6.28178,6.28291,6.2731,6.27774,782000000.0
2006-02-28 12:00:00,6.27776,6.27868,6.26658,6.26861,758000000.0
2006-02-28 13:00:00,6.27036,6.27743,6.26706,6.27537,796000000.0
2006-02-28 14:00:00,6.27533,6.277,6.27166,6.2753,768000000.0
2006-02-28 15:00:00,6.27553,6.27939,6.27025,6.27471,815000000.0
2006-02-28 16:00:00,6.2757,6.27783,6.26993,6.26998,771000000.0
2006-02-28 17:00:00,6.2687,6.27074,6.24632,6.25377,795000000.0
2006-02-28 18:00:00,6.25294,6.25995,6.2478,6.25176,802000000.0
2006-02-28 19:00:00,6.25225,6.25384,6.24872,6.2516,817000000.0
2006-02-28 20:00:00,6.25195,6.25333,6.24245,6.24485,802000000.0
2006-02-28 21:00:00,6.24482,6.25308,6.24146,6.2521,786000000.0
2006-02-28 22:00:00,6.25313,6.25432,6.24959,6.25386,792000000.0
2006-02-28 23:00:00,6.25239,6.25648,6.25117,6.25229,822000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.24698,6.24866,780000000.0
2006-03-01 01:00:00,6.2488,6.25145,6.24306,6.24607,787000000.0
2006-03-01 02:00:00,6.24667,6.24927,6.23811,6.24316,823000000.0
2006-03-01 03:00:00,6.24346,6.24706,6.24103,6.24452,798000000.0
2006-03-01 04:00:00,6.24411,6.24592,6.23799,6.23823,768000000.0
2006-03-01 05:00:00,6.23876,6.24279,6.23813,6.23987,829000000.0
2006-03-01 06:00:00,6.23994,6.24656,6.23648,6.23993,829000000.0
2006-03-01 07:00:00,6.23978,6.2492,6.2388,6.24772,800000000.0
2006-03-01 08:00:00,6.248,6.2481,6.2429,6.24592,778000000.0
2006-03-01 09:00:00,6.246,6.24921,6.24109,6.24481,855000000.0
2006-03-01 10:00:00,6.24459,6.24688,6.24034,6.24298,756000000.0
2006-03-01 11:00:00,6.24294,6.2448,6.23868,6.24104,782000000.0
2006-03-01 12:00:00,6.24158,6.24722,6.23654,6.24569,758000000.0
2006-03-01 13:00:00,6.24597,6.24707,6.23957,6.24581,796000000.0
2006-03-01 14:00:00,6.24526,6.24527,6.23911,6.24133,768000000.0
2006-03-01 15:00:00,6.24131,6.24163,6.22829,6.22978,815000000.0
2006-03-01 16:00:00,6.22976,6.2378,6.22501,6.2347,771000000.0
2006-03-01 17:00:00,6.23542,6.25089,6.23346,6.2467,795000000.0
2006-03-01 18:00:00,6.24686,6.26622,6.24477,6.26561,802000000.0
2006-03-01 19:00:00,6.26577,6.26878,6.25543,6.25672,817000000.0
2006-03-01 20:00:00,6.25715,6.26528,6.25388,6.25504,802000000.0
2006-03-01 21:00:00,6.25504,6.26081,6.25408,6.25465,786000000.0
2006-03-01 22:00:00,6.25602,6.25788,6.25261,6.25481,792000000.0
2006-03-01 23:00:00,6.25462,6.25712,6.25151,6.25247,822000000.0
2006-03-02 00:00:00,6.25234,6.25523,6.24958,6.25149,780000000.0
2006-03-02 01:00:00,6.25122,6.25436,6.24994,6.25304,787000000.0
2006-03-02 02:00:00,6.25259,6.25792,6.25208,6.25442,823000000.0
2006-03-02 03:00:00,6.25509,6.25703,6.25298,6.25388,798000000.0
2006-03-02 04:00:00,6.25456,6.25615,6.2517,6.25289,768000000.0
2006-03-02 05:00:00,6.25208,6.25347,6.24897,6.25077,829000000.0
2006-03-02 06:00:00,6.25216,6.25404,6.24915,6.25305,829000000.0
2006-03-02 07:00:00,6.2538,6.25388,6.25004,6.25186,800000000.0
2006-03-02 08:00:00,6.25192,6.25308,6.24587,6.24827,778000000.0
2006-03-02 09:00:00,6.24763,6.2499,6.24376,6.24494,855000000.0
2006-03-02 10:00:00,6.24604,6.24704,6.24091,6.24447,756000000.0
2006-03-02 11:00:00,6.24445,6.24584,6.23681,6.24212,782000000.0
2006-03-02 12:00:00,6.24259,6.24701,6.2388,6.24364,758000000.0
2006-03-02 13:00:00,6.24448,6.24519,6.23875,6.24366,796000000.0
2006-03-02 14:00:00,6.24327,6.24727,6.23957,6.24564,768000000.0
2006-03-02 15:00:00,6.2464,6.25371,6.23091,6.24192,815000000.0
2006-03-02 16:00:00,6.24236,6.24727,6.23226,6.23318,771000000.0
2006-03-02 17:00:00,6.23381,6.23459,6.21075,6.22059,795000000.0
2006-03-02 18:00:00,6.22036,6.22075,6.20376,6.20987,802000000.0
2006-03-02 19:00:00,6.20962,6.21001,6.19906,6.20577,817000000.0
2006-03-02 20:00:00,6.20538,6.20544,6.20041,6.20322,802000000.0
2006-03-02 21:00:00,6.20323,6.20372,6.1917,6.19438,786000000.0
2006-03-02 22:00:00,6.19451,6.19706,6.18795,6.18925,792000000.0
2006-03-02 23:00:00,6.18973,6.19333,6.18786,6.19148,822000000.0
2006-03-03 00:00:00,6.19213,6.19533,6.18976,6.19288,780000000.0
2006-03-03 01:00:00,6.19301,6.19615,6.18944,6.19238,787000000.0
2006-03-03 02:00:00,6.19244,6.20243,6.19094,6.2002,823000000.0
2006-03-03 03:00:00,6.201,6.20493,6.19651,6.20493,798000000.0
2006-03-03 04:00:00,6.20506,6.20624,6.20101,6.20324,768000000.0
2006-03-03 05:00:00,6.20329,6.20472,6.19965,6.20252,829000000.0
2006-03-03 06:00:00,6.20252,6.20402,6.19632,6.197,829000000.0
2006-03-03 07:00:00,6.19696,6.20178,6.19596,6.19772,800000000.0
2006-03-03 08:00:00,6.19711,6.20284,6.19522,6.20031,778000000.0
2006-03-03 09:00:00,6.20002,6.20461,6.1974,6.19888,855000000.0
2006-03-03 10:00:00,6.1993,6.20414,6.19868,6.20267,756000000.0
2006-03-03 11:00:00,6.20266,6.20711,6.20216,6.20422,782000000.0
2006-03-03 12:00:00,6.20558,6.2065,6.19693,6.20298,758000000.0
2006-03-03 13:00:00,6.20378,6.20803,6.20034,6.20351,796000000.0
2006-03-03 14:00:00,6.20338,6.20338,6.19628,6.19961,768000000.0
2006-03-03 15:00:00,6.20048,6.20233,6.19172,6.19344,815000000.0
2006-03-03 16:00:00,6.19273,6.19355,6.1853,6.18725,771000000.0
2006-03-03 17:00:00,6.18704,6.2136,6.18704,6.20712,795000000.0
2006-03-03 18:00:00,6.20638,6.20647,6.19332,6.19848,802000000.0
2006-03-03 19:00:00,6.19825,6.20355,6.1957,6.19999,817000000.0
2006-03-03 20:00:00,6.20068,6.20157,6.19392,6.19565,802000000.0
2006-03-03 21:00:00,6.19622,6.20145,6.19497,6.19699,786000000.0
2006-03-03 22:00:00,6.19593,6.19671,6.19027,6.19349,792000000.0
2006-03-03 23:00:00,6.19286,6.19491,6.18828,6.18835,822000000.0
2006-03-06 02:00:00,6.16951,6.17703,6.16342,6.16956,823000000.0
2006-03-06 03:00:00,6.16988,6.17126,6.16764,6.17005,798000000.0
2006-03-06 04:00:00,6.1696,6.17578,6.16876,6.1726,768000000.0
2006-03-06 05:00:00,6.17272,6.17782,6.17193,6.17624,829000000.0
2006-03-06 06:00:00,6.17514,6.18013,6.17295,6.17994,829000000.0
2006-03-06 07:00:00,6.1799,6.18125,6.17502,6.1789,800000000.0
2006-03-06 08:00:00,6.17846,6.18283,6.17423,6.17837,778000000.0
2006-03-06 09:00:00,6.17888,6.17955,6.17016,6.1753,855000000.0
2006-03-06 10:00:00,6.17533,6.18675,6.17323,6.18606,756000000.0
2006-03-06 11:00:00,6.18651,6.18996,6.18386,6.18606,782000000.0
2006-03-06 12:00:00,6.18576,6.19712,6.18372,6.19571,758000000.0
2006-03-06 13:00:00,6.19571,6.19918,6.19167,6.19461,796000000.0
2006-03-06 14:00:00,6.19425,6.20494,6.193,6.2007,768000000.0
2006-03-06 15:00:00,6.20022,6.20729,6.19933,6.20079,815000000.0
2006-03-06 16:00:00,6.20123,6.20481,6.19255,6.1937,771000000.0
2006-03-06 17:00:00,6.19277,6.206,6.19208,6.206,795000000.0
2006-03-06 18:00:00,6.20608,6.21136,6.20319,6.21013,802000000.0
2006-03-06 19:00:00,6.21059,6.21497,6.20395,6.21191,817000000.0
2006-03-06 20:00:00,6.2118,6.21365,6.20128,6.202,802000000.0
2006-03-06 21:00:00,6.20237,6.20704,6.19968,6.19976,786000000.0
2006-03-06 22:00:00,6.19974,6.20122,6.19642,6.19936,792000000.0
2006-03-06 23:00:00,6.1994,6.20161,6.19719,6.20031,822000000.0
2006-03-07 00:00:00,6.2011,6.20659,6.19796,6.20558,780000000.0
2006-03-07 01:00:00,6.20559,6.20935,6.20052,6.20113,787000000.0
2006-03-07 02:00:00,6.2016,6.21753,6.19801,6.21623,823000000.0
2006-03-07 03:00:00,6.2157,6.21904,6.2087,6.21054,798000000.0
2006-03-07 04:00:00,6.21038,6.21173,6.20703,6.20753,768000000.0
2006-03-07 05:00:00,6.20716,6.21422,6.20548,6.21249,829000000.0
2006-03-07 06:00:00,6.21132,6.23687,6.21025,6.2336,829000000.0
2006-03-07 07:00:00,6.23362,6.23374,6.22607,6.22778,800000000.0
2006-03-07 08:00:00,6.22769,6.2309,6.22508,6.22713,778000000.0
2006-03-07 09:00:00,6.22657,6.23685,6.22136,6.23624,855000000.0
2006-03-07 10:00:00,6.23686,6.24735,6.23017,6.24164,756000000.0
2006-03-07 11:00:00,6.2416,6.25454,6.23911,6.24738,782000000.0
2006-03-07 12:00:00,6.24725,6.26015,6.24622,6.25407,758000000.0
2006-03-07 13:00:00,6.25434,6.26245,6.25159,6.26154,796000000.0
2006-03-07 14:00:00,6.26194,6.26259,6.25169,6.25417,768000000.0
2006-03-07 15:00:00,6.25444,6.26564,6.25333,6.25871,815000000.0
2006-03-07 16:00:00,6.25946,6.27024,6.25517,6.26338,771000000.0
2006-03-07 17:00:00,6.26235,6.27485,6.25784,6.27016,795000000.0
2006-03-07 18:00:00,6.27036,6.27438,6.26457,6.26875,802000000.0
2006-03-07 19:00:00,6.26882,6.27215,6.26422,6.26759,817000000.0
2006-03-07 20:00:00,6.26742,6.27758,6.26454,6.2762,802000000.0
2006-03-07 21:00:00,6.27639,6.27868,6.26861,6.26988,786000000.0
2006-03-07 22:00:00,6.26905,6.27479,6.26743,6.272,792000000.0
2006-03-07 23:00:00,6.27181,6.27339,6.26739,6.26983,822000000.0
2006-03-08 00:00:00,6.2693,6.27236,6.26663,6.26884,780000000.0
2006-03-08 01:00:00,6.26899,6.26995,6.26458,6.26754,787000000.0
2006-03-08 02:00:00,6.26805,6.27648,6.26671,6.2753,823000000.0
2006-03-08 03:00:00,6.27456,6.27489,6.26431,6.26431,798000000.0
2006-03-08 04:00:00,6.26394,6.26952,6.26394,6.26825,768000000.0
2006-03-08 05:00:00,6.26851,6.26935,6.25919,6.26504,829000000.0
2006-03-08 06:00:00,6.26498,6.26643,6.26107,6.26444,829000000.0
2006-03-08 07:00:00,6.26426,6.2673,6.26127,6.26347,800000000.0
2006-03-08 08:00:00,6.2635,6.26532,6.25836,6.2639,778000000.0
2006-03-08 09:00:00,6.26369,6.26495,6.25232,6.25234,855000000.0
2006-03-08 10:00:00,6.25291,6.26064,6.25067,6.25904,756000000.0
2006-03-08 11:00:00,6.25887,6.26093,6.24554,6.25131,782000000.0
2006-03-08 12:00:00,6.25124,6.25155,6.24048,6.24819,758000000.0
2006-03-08 13:00:00,6.24735,6.2569,6.24557,6.25687,796000000.0
2006-03-08 14:00:00,6.25693,6.25796,6.24886,6.25403,768000000.0
2006-03-08 15:00:00,6.2543,6.26061,6.25099,6.25829,815000000.0
2006-03-08 16:00:00,6.25911,6.26326,6.25438,6.25989,771000000.0
2006-03-08 17:00:00,6.25941,6.26203,6.24542,6.2518,795000000.0
2006-03-08 18:00:00,6.25181,6.25706,6.25014,6.25466,802000000.0
2006-03-08 19:00:00,6.25497,6.25499,6.24554,6.24684,817000000.0
2006-03-08 20:00:00,6.24708,6.25402,6.24576,6.2485,802000000.0
2006-03-08 21:00:00,6.24859,6.25394,6.2437,6.25394,786000000.0
2006-03-08 22:00:00,6.25359,6.2566,6.24972,6.25009,792000000.0
2006-03-08 23:00:00,6.24977,6.25326,6.24623,6.24842,822000000.0
2006-03-09 00:00:00,6.24979,6.25104,6.24524,6.24606,780000000.0
2006-03-09 01:00:00,6.24641,6.25123,6.24514,6.24778,787000000.0
2006-03-09 02:00:00,6.248,6.24945,6.24075,6.24339,823000000.0
2006-03-09 03:00:00,6.24295,6.24954,6.23861,6.24572,798000000.0
2006-03-09 04:00:00,6.24567,6.24823,6.24257,6.24548,768000000.0
2006-03-09 05:00:00,6.24468,6.24809,6.24238,6.24486,829000000.0
2006-03-09 06:00:00,6.2452,6.24738,6.23712,6.23729,829000000.0
2006-03-09 07:00:00,6.23596,6.25223,6.2347,6.25187,800000000.0
2006-03-09 08:00:00,6.25025,6.25401,6.24411,6.24735,778000000.0
2006-03-09 09:00:00,6.2473,6.25126,6.23712,6.23828,855000000.0
2006-03-09 10:00:00,6.23737,6.24969,6.23689,6.24905,756000000.0
2006-03-09 11:00:00,6.24903,6.24925,6.24274,6.24751,782000000.0
2006-03-09 12:00:00,6.24778,6.24889,6.2398,6.24406,758000000.0
2006-03-09 13:00:00,6.24426,6.2491,6.24047,6.2491,796000000.0
2006-03-09 14:00:00,6.2498,6.2512,6.24435,6.24965,768000000.0
2006-03-09 15:00:00,6.24902,6.25825,6.24135,6.25443,815000000.0
2006-03-09 16:00:00,6.25411,6.25649,6.24824,6.25187,771000000.0
2006-03-09 17:00:00,6.25235,6.25722,6.25066,6.25123,795000000.0
2006-03-09 18:00:00,6.25117,6.25568,6.24887,6.25313,802000000.0
2006-03-09 19:00:00,6.25235,6.26006,6.2486,6.25789,817000000.0
2006-03-09 20:00:00,6.2569,6.26051,6.25387,6.2562,802000000.0
2006-03-09 21:00:00,6.25582,6.25987,6.25385,6.25805,786000000.0
2006-03-09 22:00:00,6.25721,6.25939,6.25427,6.25613,792000000.0
2006-03-09 23:00:00,6.25601,6.25906,6.25292,6.25719,822000000.0
2006-03-10 00:00:00,6.25872,6.26248,6.25713,6.2586,780000000.0
2006-03-10 01:00:00,6.26011,6.26301,6.25875,6.26301,787000000.0
2006-03-10 02:00:00,6.26194,6.26743,6.26101,6.26557,823000000.0
2006-03-10 03:00:00,6.26585,6.26865,6.26099,6.26279,798000000.0
2006-03-10 04:00:00,6.26245,6.26638,6.26031,6.26543,768000000.0
2006-03-10 05:00:00,6.26468,6.26623,6.25865,6.25989,829000000.0
2006-03-10 06:00:00,6.25998,6.2618,6.25578,6.26079,829000000.0
2006-03-10 07:00:00,6.26074,6.26322,6.25577,6.25859,800000000.0
2006-03-10 08:00:00,6.25873,6.26231,6.25423,6.25571,778000000.0
2006-03-10 09:00:00,6.25733,6.25884,6.24885,6.25269,855000000.0
2006-03-10 10:00:00,6.25324,6.25474,6.24914,6.25042,756000000.0
2006-03-10 11:00:00,6.25061,6.25424,6.2471,6.25245,782000000.0
2006-03-10 12:00:00,6.25205,6.25415,6.24901,6.25007,758000000.0
2006-03-10 13:00:00,6.24969,6.25226,6.24683,6.25181,796000000.0
2006-03-10 14:00:00,6.25176,6.25459,6.24969,6.2524,768000000.0
2006-03-10 15:00:00,6.25161,6.27097,6.24946,6.25947,815000000.0
2006-03-10 16:00:00,6.26073,6.28457,6.25868,6.27594,771000000.0
2006-03-10 17:00:00,6.27617,6.28017,6.26834,6.27301,795000000.0
2006-03-10 18:00:00,6.27331,6.27401,6.265,6.27044,802000000.0
2006-03-10 19:00:00,6.27043,6.27143,6.26476,6.2662,817000000.0
2006-03-10 20:00:00,6.2664,6.26755,6.2624,6.26516,802000000.0
2006-03-10 21:00:00,6.26492,6.26637,6.25247,6.25596,786000000.0
2006-03-10 22:00:00,6.25645,6.25823,6.25375,6.2541,792000000.0
2006-03-10 23:00:00,6.25539,6.2593,6.25317,6.25881,822000000.0
2006-03-13 02:00:00,6.25428,6.25428,6.24686,6.24967,823000000.0
2006-03-13 03:00:00,6.24933,6.25121,6.23964,6.24037,798000000.0
2006-03-13 04:00:00,6.24072,6.24329,6.23644,6.24171,768000000.0
2006-03-13 05:00:00,6.24109,6.24247,6.23723,6.23883,829000000.0
2006-03-13 06:00:00,6.23905,6.24085,6.23682,6.23937,829000000.0
2006-03-13 07:00:00,6.23905,6.24423,6.23689,6.24207,800000000.0
2006-03-13 08:00:00,6.24203,6.24412,6.24009,6.24159,778000000.0
2006-03-13 09:00:00,6.24192,6.24338,6.22771,6.23111,855000000.0
2006-03-13 10:00:00,6.23112,6.2471,6.22865,6.24615,756000000.0
2006-03-13 11:00:00,6.24694,6.24843,6.24265,6.24817,782000000.0
2006-03-13 12:00:00,6.24814,6.25209,6.24567,6.24804,758000000.0
2006-03-13 13:00:00,6.24843,6.25009,6.24444,6.24981,796000000.0
2006-03-13 14:00:00,6.24995,6.25301,6.24648,6.24843,768000000.0
2006-03-13 15:00:00,6.24858,6.25193,6.24386,6.25087,815000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.24835,6.25036,771000000.0
2006-03-13 17:00:00,6.25094,6.25121,6.24395,6.24977,795000000.0
2006-03-13 18:00:00,6.24952,6.24978,6.23702,6.24113,802000000.0
2006-03-13 19:00:00,6.24191,6.2472,6.23875,6.24628,817000000.0
2006-03-13 20:00:00,6.24583,6.2483,6.23987,6.24122,802000000.0
2006-03-13 21:00:00,6.24012,6.24117,6.23005,6.23145,786000000.0
2006-03-13 22:00:00,6.23004,6.23461,6.22807,6.23302,792000000.0
2006-03-13 23:00:00,6.23223,6.23423,6.22899,6.22921,822000000.0
2006-03-14 00:00:00,6.22899,6.23268,6.22743,6.23197,780000000.0
2006-03-14 01:00:00,6.23146,6.23353,6.22618,6.22743,787000000.0
2006-03-14 02:00:00,6.22881,6.23075,6.22007,6.22151,823000000.0
2006-03-14 03:00:00,6.22155,6.2329,6.22152,6.23054,798000000.0
2006-03-14 04:00:00,6.23047,6.23198,6.22522,6.22911,768000000.0
2006-03-14 05:00:00,6.22912,6.23225,6.22629,6.22833,829000000.0
2006-03-14 06:00:00,6.22986,6.22986,6.22233,6.22429,829000000.0
2006-03-14 07:00:00,6.22383,6.22525,6.22088,6.22482,800000000.0
2006-03-14 08:00:00,6.22389,6.23049,6.22354,6.22957,778000000.0
2006-03-14 09:00:00,6.22763,6.22925,6.22101,6.22659,855000000.0
2006-03-14 10:00:00,6.22657,6.22734,6.21829,6.22393,756000000.0
2006-03-14 11:00:00,6.22403,6.22915,6.21563,6.22417,782000000.0
2006-03-14 12:00:00,6.22644,6.23654,6.22644,6.23443,758000000.0
2006-03-14 13:00:00,6.23493,6.24169,6.23377,6.23855,796000000.0
2006-03-14 14:00:00,6.23805,6.24123,6.23583,6.23681,768000000.0
2006-03-14 15:00:00,6.23682,6.23867,6.22615,6.23508,815000000.0
2006-03-14 16:00:00,6.23494,6.23646,6.21827,6.21986,771000000.0
2006-03-14 17:00:00,6.21963,6.21963,6.1991,6.20175,795000000.0
2006-03-14 18:00:00,6.20298,6.20793,6.19727,6.1999,802000000.0
2006-03-14 19:00:00,6.19884,6.2063,6.19463,6.20453,817000000.0
2006-03-14 20:00:00,6.20321,6.20489,6.19879,6.20236,802000000.0
2006-03-14 21:00:00,6.20183,6.20262,6.19809,6.2006,786000000.0
2006-03-14 22:00:00,6.20068,6.20525,6.19883,6.2041,792000000.0
2006-03-14 23:00:00,6.2038,6.2066,6.20215,6.20451,822000000.0
2006-03-15 00:00:00,6.20458,6.2066,6.20055,6.20342,780000000.0
2006-03-15 01:00:00,6.2032,6.2041,6.19989,6.20277,787000000.0
2006-03-15 02:00:00,6.20342,6.20568,6.19968,6.2013,823000000.0
2006-03-15 03:00:00,6.20115,6.20801,6.19756,6.20082,798000000.0
2006-03-15 04:00:00,6.20067,6.2033,6.19569,6.2033,768000000.0
2006-03-15 05:00:00,6.20287,6.20487,6.19831,6.19979,829000000.0
2006-03-15 06:00:00,6.2001,6.20375,6.19845,6.20259,829000000.0
2006-03-15 07:00:00,6.20272,6.2043,6.19787,6.2003,800000000.0
2006-03-15 08:00:00,6.19951,6.20134,6.19549,6.19669,778000000.0
2006-03-15 09:00:00,6.19715,6.2009,6.19438,6.19762,855000000.0
2006-03-15 10:00:00,6.19695,6.19938,6.18863,6.19829,756000000.0
2006-03-15 11:00:00,6.19887,6.20335,6.19577,6.20066,782000000.0
2006-03-15 12:00:00,6.20193,6.20351,6.19404,6.19806,758000000.0
2006-03-15 13:00:00,6.19807,6.20118,6.19304,6.19751,796000000.0
2006-03-15 14:00:00,6.1985,6.19891,6.19144,6.19431,768000000.0
2006-03-15 15:00:00,6.194,6.2055,6.19302,6.20329,815000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.17924,6.19094,771000000.0
2006-03-15 17:00:00,6.19063,6.19601,6.18279,6.19446,795000000.0
2006-03-15 18:00:00,6.19428,6.19431,6.18595,6.18779,802000000.0
2006-03-15 19:00:00,6.18872,6.19072,6.18255,6.18674,817000000.0
2006-03-15 20:00:00,6.18581,6.18847,6.18323,6.18509,802000000.0
2006-03-15 21:00:00,6.18603,6.18603,6.17316,6.17316,786000000.0
2006-03-15 22:00:00,6.17312,6.17667,6.17271,6.17493,792000000.0
2006-03-15 23:00:00,6.17511,6.17758,6.17319,6.17493,822000000.0
2006-03-16 00:00:00,6.17536,6.17854,6.17365,6.17544,780000000.0
2006-03-16 01:00:00,6.17519,6.17797,6.1731,6.17471,787000000.0
2006-03-16 02:00:00,6.17468,6.18154,6.17424,6.18039,823000000.0
2006-03-16 03:00:00,6.18051,6.18594,6.17843,6.18319,798000000.0
2006-03-16 04:00:00,6.18274,6.18409,6.17789,6.17909,768000000.0
2006-03-16 05:00:00,6.17879,6.18241,6.17757,6.18107,829000000.0
2006-03-16 06:00:00,6.18114,6.18953,6.17942,6.1861,829000000.0
2006-03-16 07:00:00,6.18613,6.18678,6.18226,6.18668,800000000.0
2006-03-16 08:00:00,6.18485,6.19225,6.18253,6.18702,778000000.0
2006-03-16 09:00:00,6.18687,6.19344,6.18096,6.18204,855000000.0
2006-03-16 10:00:00,6.18188,6.18349,6.17787,6.17866,756000000.0
2006-03-16 11:00:00,6.18021,6.18084,6.17146,6.17651,782000000.0
2006-03-16 12:00:00,6.17675,6.17892,6.16561,6.17253,758000000.0
2006-03-16 13:00:00,6.17197,6.17928,6.16979,6.17536,796000000.0
2006-03-16 14:00:00,6.17648,6.17935,6.1707,6.1707,768000000.0
2006-03-16 15:00:00,6.17184,6.17727,6.14136,6.14495,815000000.0
2006-03-16 16:00:00,6.14589,6.14985,6.13736,6.1419,771000000.0
2006-03-16 17:00:00,6.14182,6.14223,6.12975,6.13261,795000000.0
2006-03-16 18:00:00,6.13372,6.13694,6.12726,6.13576,802000000.0
2006-03-16 19:00:00,6.13477,6.13486,6.11477,6.12365,817000000.0
2006-03-16 20:00:00,6.12266,6.12596,6.1191,6.12254,802000000.0
2006-03-16 21:00:00,6.12273,6.12392,6.11809,6.12031,786000000.0
2006-03-16 22:00:00,6.12034,6.12501,6.11882,6.12098,792000000.0
2006-03-16 23:00:00,6.12173,6.12309,6.11631,6.11723,822000000.0
2006-03-17 00:00:00,6.11748,6.12713,6.11748,6.12516,780000000.0
2006-03-17 01:00:00,6.12388,6.12718,6.12162,6.12277,787000000.0
2006-03-17 02:00:00,6.12252,6.12396,6.11795,6.11885,823000000.0
2006-03-17 03:00:00,6.11888,6.12473,6.11856,6.12235,798000000.0
2006-03-17 04:00:00,6.12268,6.13033,6.12,6.12537,768000000.0
2006-03-17 05:00:00,6.12577,6.12827,6.12232,6.12303,829000000.0
2006-03-17 06:00:00,6.12265,6.12528,6.12241,6.1248,829000000.0
2006-03-17 07:00:00,6.12528,6.12699,6.12288,6.12637,800000000.0
2006-03-17 08:00:00,6.12614,6.12973,6.12271,6.12958,778000000.0
2006-03-17 09:00:00,6.12866,6.13575,6.12849,6.13419,855000000.0
2006-03-17 10:00:00,6.13378,6.13487,6.12136,6.12528,756000000.0
2006-03-17 11:00:00,6.12534,6.12836,6.11328,6.11731,782000000.0
2006-03-17 12:00:00,6.11741,6.12289,6.11564,6.12117,758000000.0
2006-03-17 13:00:00,6.12114,6.12801,6.11812,6.1202,796000000.0
2006-03-17 14:00:00,6.11969,6.12661,6.11616,6.11616,768000000.0
2006-03-17 15:00:00,6.1173,6.12034,6.10906,6.11731,815000000.0
2006-03-17 16:00:00,6.11803,6.13479,6.11625,6.13271,771000000.0
2006-03-17 17:00:00,6.13325,6.14019,6.1208,6.12566,795000000.0
2006-03-17 18:00:00,6.12455,6.12476,6.11001,6.11246,802000000.0
2006-03-17 19:00:00,6.11257,6.11762,6.10685,6.11618,817000000.0
2006-03-17 20:00:00,6.11638,6.11861,6.11204,6.11505,802000000.0
2006-03-17 21:00:00,6.11525,6.11637,6.11138,6.11346,786000000.0
2006-03-17 22:00:00,6.11269,6.11588,6.10703,6.11282,792000000.0
2006-03-17 23:00:00,6.11265,6.11807,6.11245,6.11501,822000000.0
2006-03-20 02:00:00,6.12107,6.12505,6.11909,6.12037,823000000.0
2006-03-20 03:00:00,6.11961,6.1234,6.11802,6.12137,798000000.0
2006-03-20 04:00:00,6.12096,6.12488,6.12008,6.12329,768000000.0
2006-03-20 05:00:00,6.12366,6.12488,6.12091,6.12264,829000000.0
2006-03-20 06:00:00,6.12279,6.12679,6.12168,6.12317,829000000.0
2006-03-20 07:00:00,6.12286,6.12915,6.12269,6.12386,800000000.0
2006-03-20 08:00:00,6.12343,6.13104,6.12076,6.12896,778000000.0
2006-03-20 09:00:00,6.13036,6.13133,6.11635,6.11749,855000000.0
2006-03-20 10:00:00,6.11707,6.12316,6.11573,6.11787,756000000.0
2006-03-20 11:00:00,6.11792,6.11961,6.11145,6.11834,782000000.0
2006-03-20 12:00:00,6.1191,6.12294,6.11641,6.11978,758000000.0
2006-03-20 13:00:00,6.1201,6.12701,6.1138,6.1263,796000000.0
2006-03-20 14:00:00,6.12619,6.12633,6.11769,6.11881,768000000.0
2006-03-20 15:00:00,6.11868,6.12464,6.11723,6.11862,815000000.0
2006-03-20 16:00:00,6.11902,6.13275,6.11873,6.1273,771000000.0
2006-03-20 17:00:00,6.12683,6.13069,6.11815,6.12421,795000000.0
2006-03-20 18:00:00,6.12362,6.13112,6.12214,6.12748,802000000.0
2006-03-20 19:00:00,6.12685,6.13595,6.12675,6.13194,817000000.0
2006-03-20 20:00:00,6.13303,6.13657,6.12412,6.12919,802000000.0
2006-03-20 21:00:00,6.12911,6.13526,6.12527,6.12842,786000000.0
2006-03-20 22:00:00,6.1284,6.12901,6.12532,6.12627,792000000.0
2006-03-20 23:00:00,6.12575,6.12995,6.12342,6.129,822000000.0
2006-03-21 00:00:00,6.12958,6.1342,6.12872,6.12933,780000000.0
2006-03-21 01:00:00,6.12915,6.13279,6.12773,6.12959,787000000.0
2006-03-21 02:00:00,6.1308,6.1458,6.1299,6.13839,823000000.0
2006-03-21 03:00:00,6.13771,6.13881,6.13448,6.13605,798000000.0
2006-03-21 04:00:00,6.13575,6.14407,6.13521,6.14376,768000000.0
2006-03-21 05:00:00,6.14397,6.14873,6.13548,6.13975,829000000.0
2006-03-21 06:00:00,6.13985,6.1496,6.13834,6.14249,829000000.0
2006-03-21 07:00:00,6.14242,6.14506,6.14005,6.14184,800000000.0
2006-03-21 08:00:00,6.14145,6.15009,6.13874,6.14339,778000000.0
2006-03-21 09:00:00,6.14228,6.14514,6.1385,6.14261,855000000.0
2006-03-21 10:00:00,6.14159,6.14985,6.13998,6.14273,756000000.0
2006-03-21 11:00:00,6.14211,6.15019,6.13872,6.13931,782000000.0
2006-03-21 12:00:00,6.13957,6.14356,6.13309,6.14117,758000000.0
2006-03-21 13:00:00,6.14181,6.14404,6.13632,6.14004,796000000.0
2006-03-21 14:00:00,6.13996,6.14231,6.13613,6.13776,768000000.0
2006-03-21 15:00:00,6.1374,6.14649,6.12746,6.14459,815000000.0
2006-03-21 16:00:00,6.14403,6.15849,6.14322,6.15232,771000000.0
2006-03-21 17:00:00,6.15181,6.16869,6.15023,6.16573,795000000.0
2006-03-21 18:00:00,6.16472,6.1727,6.15849,6.17147,802000000.0
2006-03-21 19:00:00,6.17125,6.17189,6.16435,6.16755,817000000.0
2006-03-21 20:00:00,6.16576,6.16714,6.16017,6.16414,802000000.0
2006-03-21 21:00:00,6.16366,6.16659,6.16035,6.16135,786000000.0
2006-03-21 22:00:00,6.16133,6.16869,6.15977,6.16744,792000000.0
2006-03-21 23:00:00,6.16748,6.16939,6.16202,6.16258,822000000.0
2006-03-22 00:00:00,6.16286,6.16443,6.15406,6.1542,780000000.0
2006-03-22 01:00:00,6.15461,6.16004,6.1525,6.15736,787000000.0
2006-03-22 02:00:00,6.15711,6.16459,6.15574,6.16459,823000000.0
2006-03-22 03:00:00,6.16414,6.16785,6.16218,6.16355,798000000.0
2006-03-22 04:00:00,6.16295,6.16761,6.16259,6.16388,768000000.0
2006-03-22 05:00:00,6.16384,6.17127,6.16171,6.16811,829000000.0
2006-03-22 06:00:00,6.16823,6.17391,6.16285,6.16437,829000000.0
2006-03-22 07:00:00,6.16398,6.16959,6.16311,6.1683,800000000.0
2006-03-22 08:00:00,6.16917,6.16921,6.16316,6.16508,778000000.0
2006-03-22 09:00:00,6.16531,6.16984,6.15923,6.16782,855000000.0
2006-03-22 10:00:00,6.16783,6.17187,6.16415,6.17035,756000000.0
2006-03-22 11:00:00,6.171,6.17181,6.16732,6.16871,782000000.0
2006-03-22 12:00:00,6.16865,6.178,6.16865,6.17494,758000000.0
2006-03-22 13:00:00,6.17467,6.17487,6.16839,6.17192,796000000.0
2006-03-22 14:00:00,6.1707,6.17542,6.16798,6.17377,768000000.0
2006-03-22 15:00:00,6.17353,6.17719,6.16022,6.16277,815000000.0
2006-03-22 16:00:00,6.16278,6.16801,6.15893,6.16254,771000000.0
2006-03-22 17:00:00,6.16287,6.16767,6.1562,6.16767,795000000.0
2006-03-22 18:00:00,6.16688,6.16786,6.15725,6.16289,802000000.0
2006-03-22 19:00:00,6.16349,6.17187,6.16246,6.17011,817000000.0
2006-03-22 20:00:00,6.1703,6.17613,6.16826,6.17264,802000000.0
2006-03-22 21:00:00,6.17376,6.17564,6.16823,6.17154,786000000.0
2006-03-22 22:00:00,6.17182,6.1741,6.16903,6.1721,792000000.0
2006-03-22 23:00:00,6.17292,6.17482,6.17079,6.17229,822000000.0
2006-03-23 00:00:00,6.17279,6.1751,6.169,6.17277,780000000.0
2006-03-23 01:00:00,6.17277,6.17515,6.16957,6.17213,787000000.0
2006-03-23 02:00:00,6.17213,6.18324,6.16913,6.1808,823000000.0
2006-03-23 03:00:00,6.18112,6.18644,6.17878,6.18509,798000000.0
2006-03-23 04:00:00,6.18453,6.18579,6.18108,6.18341,768000000.0
2006-03-23 05:00:00,6.18377,6.18698,6.18108,6.1832,829000000.0
2006-03-23 06:00:00,6.18302,6.1867,6.17984,6.18278,829000000.0
2006-03-23 07:00:00,6.1825,6.18354,6.1784,6.1794,800000000.0
2006-03-23 08:00:00,6.1793,6.18206,6.17286,6.17947,778000000.0
2006-03-23 09:00:00,6.17929,6.18152,6.17423,6.17776,855000000.0
2006-03-23 10:00:00,6.17765,6.17861,6.17193,6.17757,756000000.0
2006-03-23 11:00:00,6.17773,6.17986,6.17376,6.17871,782000000.0
2006-03-23 12:00:00,6.17886,6.18015,6.17522,6.17957,758000000.0
2006-03-23 13:00:00,6.18037,6.18593,6.17879,6.18382,796000000.0
2006-03-23 14:00:00,6.18358,6.18436,6.17945,6.17992,768000000.0
2006-03-23 15:00:00,6.18079,6.18871,6.17809,6.18178,815000000.0
2006-03-23 16:00:00,6.18145,6.184,6.17585,6.18065,771000000.0
2006-03-23 17:00:00,6.18138,6.22504,6.18132,6.2202,795000000.0
2006-03-23 18:00:00,6.21945,6.22758,6.2173,6.21979,802000000.0
2006-03-23 19:00:00,6.22063,6.22553,6.21905,6.22072,817000000.0
2006-03-23 20:00:00,6.22093,6.2277,6.21888,6.22325,802000000.0
2006-03-23 21:00:00,6.2235,6.23498,6.22314,6.22915,786000000.0
2006-03-23 22:00:00,6.22965,6.23069,6.22467,6.22501,792000000.0
2006-03-23 23:00:00,6.22455,6.22966,6.22365,6.22565,822000000.0
2006-03-24 00:00:00,6.2252,6.22832,6.22249,6.22701,780000000.0
2006-03-24 01:00:00,6.22707,6.23117,6.22615,6.22678,787000000.0
2006-03-24 02:00:00,6.22705,6.23041,6.22502,6.22769,823000000.0
2006-03-24 03:00:00,6.22708,6.22916,6.22451,6.22623,798000000.0
2006-03-24 04:00:00,6.22569,6.22903,6.22489,6.22766,768000000.0
2006-03-24 05:00:00,6.22739,6.22941,6.22512,6.22722,829000000.0
2006-03-24 06:00:00,6.22695,6.22933,6.22555,6.22838,829000000.0
2006-03-24 07:00:00,6.22809,6.22961,6.22629,6.22815,800000000.0
2006-03-24 08:00:00,6.228,6.2292,6.2235,6.22491,778000000.0
2006-03-24 09:00:00,6.22527,6.23225,6.22176,6.23052,855000000.0
2006-03-24 10:00:00,6.23094,6.23121,6.22426,6.22713,756000000.0
2006-03-24 11:00:00,6.22753,6.22983,6.22226,6.22437,782000000.0
2006-03-24 12:00:00,6.22396,6.22956,6.22165,6.22587,758000000.0
2006-03-24 13:00:00,6.22641,6.23066,6.22449,6.23043,796000000.0
2006-03-24 14:00:00,6.23048,6.23482,6.22693,6.22719,768000000.0
2006-03-24 15:00:00,6.22687,6.23573,6.21846,6.22847,815000000.0
2006-03-24 16:00:00,6.22817,6.23221,6.22135,6.22482,771000000.0
2006-03-24 17:00:00,6.22413,6.22463,6.19849,6.20524,795000000.0
2006-03-24 18:00:00,6.20559,6.20756,6.19053,6.19498,802000000.0
2006-03-24 19:00:00,6.19281,6.19672,6.19032,6.19064,817000000.0
2006-03-24 20:00:00,6.19067,6.1941,6.18618,6.19192,802000000.0
2006-03-24 21:00:00,6.193,6.19865,6.19147,6.19588,786000000.0
2006-03-24 22:00:00,6.19538,6.1968,6.19146,6.19423,792000000.0
2006-03-24 23:00:00,6.19452,6.19499,6.1899,6.19262,822000000.0
2006-03-27 02:00:00,6.19408,6.19711,6.19115,6.19543,823000000.0
2006-03-27 03:00:00,6.19569,6.20353,6.1905,6.20137,798000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.19171,6.19246,768000000.0
2006-03-27 05:00:00,6.19304,6.19342,6.18133,6.18668,829000000.0
2006-03-27 06:00:00,6.18725,6.18872,6.18229,6.1846,829000000.0
2006-03-27 07:00:00,6.18401,6.18961,6.18115,6.18735,800000000.0
2006-03-27 08:00:00,6.18658,6.19064,6.18542,6.1898,778000000.0
2006-03-27 09:00:00,6.18936,6.19454,6.18916,6.18956,855000000.0
2006-03-27 10:00:00,6.18906,6.19423,6.18906,6.19209,756000000.0
2006-03-27 11:00:00,6.19198,6.19924,6.1906,6.19806,782000000.0
2006-03-27 12:00:00,6.19829,6.20153,6.19495,6.19803,758000000.0
2006-03-27 13:00:00,6.19873,6.19932,6.19453,6.19733,796000000.0
2006-03-27 14:00:00,6.19775,6.20021,6.19553,6.19901,768000000.0
2006-03-27 15:00:00,6.19942,6.20187,6.19473,6.1949,815000000.0
2006-03-27 16:00:00,6.19522,6.19863,6.1921,6.19629,771000000.0
2006-03-27 17:00:00,6.19687,6.20154,6.1956,6.20101,795000000.0
2006-03-27 18:00:00,6.1997,6.20971,6.19839,6.2057,802000000.0
2006-03-27 19:00:00,6.20449,6.20815,6.20111,6.20419,817000000.0
2006-03-27 20:00:00,6.20318,6.20636,6.2012,6.20589,802000000.0
2006-03-27 21:00:00,6.20473,6.20883,6.20378,6.20739,786000000.0
2006-03-27 22:00:00,6.20671,6.20933,6.20507,6.20812,792000000.0
2006-03-27 23:00:00,6.20683,6.20785,6.20259,6.20414,822000000.0
2006-03-28 00:00:00,6.20453,6.21063,6.20342,6.20567,780000000.0
2006-03-28 01:00:00,6.20468,6.20816,6.2019,6.20351,787000000.0
2006-03-28 02:00:00,6.20406,6.20838,6.19872,6.20717,823000000.0
2006-03-28 03:00:00,6.20854,6.21264,6.20486,6.20899,798000000.0
2006-03-28 04:00:00,6.20763,6.21078,6.20718,6.20893,768000000.0
2006-03-28 05:00:00,6.20905,6.21629,6.20783,6.21154,829000000.0
2006-03-28 06:00:00,6.21152,6.21211,6.20632,6.20959,829000000.0
2006-03-28 07:00:00,6.20959,6.21252,6.20628,6.20956,800000000.0
2006-03-28 08:00:00,6.21015,6.21091,6.20195,6.20263,778000000.0
2006-03-28 09:00:00,6.20302,6.20504,6.19704,6.19734,855000000.0
2006-03-28 10:00:00,6.19582,6.19596,6.17291,6.17872,756000000.0
2006-03-28 11:00:00,6.17848,6.1838,6.17527,6.17901,782000000.0
2006-03-28 12:00:00,6.1799,6.18352,6.17781,6.18252,758000000.0
2006-03-28 13:00:00,6.18243,6.18351,6.17088,6.17147,796000000.0
2006-03-28 14:00:00,6.1717,6.17231,6.1647,6.17033,768000000.0
2006-03-28 15:00:00,6.1705,6.17121,6.15762,6.16055,815000000.0
2006-03-28 16:00:00,6.16109,6.17075,6.16066,6.16701,771000000.0
2006-03-28 17:00:00,6.16999,6.18312,6.1673,6.1737,795000000.0
2006-03-28 18:00:00,6.17488,6.17755,6.16805,6.17275,802000000.0
2006-03-28 19:00:00,6.17211,6.1746,6.16963,6.17305,817000000.0
2006-03-28 20:00:00,6.1732,6.17943,6.17039,6.17723,802000000.0
2006-03-28 21:00:00,6.17738,6.21363,6.17414,6.20924,786000000.0
2006-03-28 22:00:00,6.20787,6.20993,6.2027,6.20626,792000000.0
2006-03-28 23:00:00,6.20645,6.2144,6.20639,6.21173,822000000.0
2006-03-29 00:00:00,6.21178,6.21433,6.20504,6.20679,780000000.0
2006-03-29 01:00:00,6.20736,6.21102,6.20636,6.20839,787000000.0
2006-03-29 02:00:00,6.20852,6.21503,6.20755,6.21288,823000000.0
2006-03-29 03:00:00,6.21227,6.21373,6.20687,6.21169,798000000.0
2006-03-29 04:00:00,6.21017,6.21365,6.20865,6.2105,768000000.0
2006-03-29 05:00:00,6.21031,6.21297,6.20854,6.21039,829000000.0
2006-03-29 06:00:00,6.20958,6.21228,6.20747,6.21056,829000000.0
2006-03-29 07:00:00,6.21051,6.2117,6.20209,6.20484,800000000.0
2006-03-29 08:00:00,6.20477,6.21308,6.20097,6.20547,778000000.0
2006-03-29 09:00:00,6.20512,6.22239,6.20491,6.22101,855000000.0
2006-03-29 10:00:00,6.22083,6.22126,6.20904,6.21056,756000000.0
2006-03-29 11:00:00,6.21061,6.21511,6.20908,6.21019,782000000.0
2006-03-29 12:00:00,6.21073,6.21135,6.19922,6.20191,758000000.0
2006-03-29 13:00:00,6.20165,6.20944,6.20049,6.20372,796000000.0
2006-03-29 14:00:00,6.20341,6.21285,6.20036,6.20899,768000000.0
2006-03-29 15:00:00,6.20908,6.21221,6.20543,6.21136,815000000.0
2006-03-29 16:00:00,6.2112,6.21546,6.20789,6.21265,771000000.0
2006-03-29 17:00:00,6.21277,6.21414,6.20161,6.2046,795000000.0
2006-03-29 18:00:00,6.20438,6.20553,6.19056,6.19665,802000000.0
2006-03-29 19:00:00,6.1972,6.1988,6.18858,6.18943,817000000.0
2006-03-29 20:00:00,6.18984,6.20181,6.1867,6.19909,802000000.0
2006-03-29 21:00:00,6.19921,6.20233,6.19682,6.19922,786000000.0
2006-03-29 22:00:00,6.19913,6.20153,6.19304,6.19334,792000000.0
2006-03-29 23:00:00,6.19352,6.19957,6.19331,6.19929,822000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.19436,6.1958,780000000.0
2006-03-30 01:00:00,6.1971,6.20009,6.19327,6.19849,787000000.0
2006-03-30 02:00:00,6.19799,6.1994,6.19285,6.19316,823000000.0
2006-03-30 03:00:00,6.19322,6.19413,6.18566,6.18675,798000000.0
2006-03-30 04:00:00,6.18667,6.18929,6.18045,6.18158,768000000.0
2006-03-30 05:00:00,6.1815,6.18334,6.17922,6.18144,829000000.0
2006-03-30 06:00:00,6.18203,6.18271,6.17253,6.17432,829000000.0
2006-03-30 07:00:00,6.17433,6.18072,6.16889,6.17768,800000000.0
2006-03-30 08:00:00,6.17596,6.18558,6.17583,6.18369,778000000.0
2006-03-30 09:00:00,6.18425,6.1885,6.17927,6.18032,855000000.0
2006-03-30 10:00:00,6.18025,6.18272,6.17564,6.17964,756000000.0
2006-03-30 11:00:00,6.18014,6.18094,6.16997,6.17093,782000000.0
2006-03-30 12:00:00,6.17132,6.17818,6.17077,6.17599,758000000.0
2006-03-30 13:00:00,6.17613,6.17673,6.16185,6.16379,796000000.0
2006-03-30 14:00:00,6.16366,6.16994,6.16037,6.16878,768000000.0
2006-03-30 15:00:00,6.1686,6.17982,6.16121,6.17335,815000000.0
2006-03-30 16:00:00,6.17268,6.17622,6.1353,6.13991,771000000.0
2006-03-30 17:00:00,6.14077,6.15284,6.13431,6.15037,795000000.0
2006-03-30 18:00:00,6.15245,6.15307,6.14011,6.14439,802000000.0
2006-03-30 19:00:00,6.14372,6.15197,6.14101,6.15,817000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.13235,6.13583,802000000.0
2006-03-30 21:00:00,6.136,6.13695,6.12651,6.13336,786000000.0
2006-03-30 22:00:00,6.13262,6.13387,6.12679,6.12895,792000000.0
2006-03-30 23:00:00,6.12862,6.12984,6.12357,6.1259,822000000.0
2006-03-31 00:00:00,6.12762,6.1285,6.12325,6.12546,780000000.0
2006-03-31 01:00:00,6.12671,6.13077,6.12426,6.12692,787000000.0
2006-03-31 02:00:00,6.12648,6.13407,6.12617,6.12941,823000000.0
2006-03-31 03:00:00,6.12926,6.13158,6.12158,6.12739,798000000.0
2006-03-31 04:00:00,6.12803,6.13108,6.12569,6.12908,768000000.0
2006-03-31 05:00:00,6.12942,6.13156,6.12763,6.12942,829000000.0
2006-03-31 06:00:00,6.12879,6.13455,6.12749,6.13262,829000000.0
2006-03-31 07:00:00,6.13286,6.14506,6.1289,6.1372,800000000.0
2006-03-31 08:00:00,6.13725,6.14518,6.13429,6.14013,778000000.0
2006-03-31 09:00:00,6.14002,6.14748,6.13965,6.14323,855000000.0
2006-03-31 10:00:00,6.14411,6.15519,6.14285,6.15404,756000000.0
2006-03-31 11:00:00,6.15394,6.16079,6.1517,6.15618,782000000.0
2006-03-31 12:00:00,6.15629,6.16838,6.15539,6.16348,758000000.0
2006-03-31 13:00:00,6.16355,6.16517,6.15721,6.15924,796000000.0
2006-03-31 14:00:00,6.15948,6.16404,6.15279,6.15729,768000000.0
2006-03-31 15:00:00,6.15779,6.16886,6.14488,6.15897,815000000.0
2006-03-31 16:00:00,6.15796,6.16137,6.14734,6.16037,771000000.0
2006-03-31 17:00:00,6.16022,6.16648,6.14678,6.15357,795000000.0
2006-03-31 18:00:00,6.15282,6.15359,6.13774,6.141,802000000.0
2006-03-31 19:00:00,6.14141,6.15201,6.14003,6.14806,817000000.0
2006-03-31 20:00:00,6.14784,6.15137,6.14551,6.14879,802000000.0
2006-03-31 21:00:00,6.14954,6.15312,6.14685,6.14986,786000000.0
2006-03-31 22:00:00,6.14906,6.1553,6.14828,6.15109,792000000.0
2006-03-31 23:00:00,6.15116,6.15525,6.15004,6.15151,822000000.0
2006-04-03 02:00:00,6.15734,6.1662,6.15217,6.16298,823000000.0
2006-04-03 03:00:00,6.16107,6.16701,6.15776,6.16508,798000000.0
2006-04-03 04:00:00,6.165,6.17036,6.16109,6.1652,768000000.0
2006-04-03 05:00:00,6.16534,6.17973,6.16495,6.17535,829000000.0
2006-04-03 06:00:00,6.17526,6.19413,6.17279,6.18808,829000000.0
2006-04-03 07:00:00,6.18797,6.19204,6.18322,6.18673,800000000.0
2006-04-03 08:00:00,6.1872,6.1913,6.18131,6.18868,778000000.0
2006-04-03 09:00:00,6.18857,6.1946,6.18276,6.18532,855000000.0
2006-04-03 10:00:00,6.18535,6.19029,6.17849,6.18084,756000000.0
2006-04-03 11:00:00,6.17982,6.18907,6.17749,6.18047,782000000.0
2006-04-03 12:00:00,6.18169,6.18521,6.17774,6.18136,758000000.0
2006-04-03 13:00:00,6.18127,6.18235,6.1708,6.1784,796000000.0
2006-04-03 14:00:00,6.17873,6.18391,6.1753,6.17692,768000000.0
2006-04-03 15:00:00,6.17617,6.1824,6.17387,6.17926,815000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.1511,6.15348,771000000.0
2006-04-03 17:00:00,6.15392,6.15784,6.1394,6.1479,795000000.0
2006-04-03 18:00:00,6.14892,6.15276,6.14491,6.14675,802000000.0
2006-04-03 19:00:00,6.14842,6.15158,6.13938,6.14523,817000000.0
2006-04-03 20:00:00,6.14463,6.14519,6.13576,6.13954,802000000.0
2006-04-03 21:00:00,6.13869,6.1415,6.13757,6.1415,786000000.0
2006-04-03 22:00:00,6.14005,6.14285,6.1376,6.14179,792000000.0
2006-04-03 23:00:00,6.14038,6.14564,6.13941,6.14475,822000000.0
2006-04-04 00:00:00,6.14503,6.14621,6.1413,6.1413,780000000.0
2006-04-04 01:00:00,6.14094,6.14373,6.13499,6.13653,787000000.0
2006-04-04 02:00:00,6.1365,6.14673,6.13554,6.14348,823000000.0
2006-04-04 03:00:00,6.14383,6.14836,6.14154,6.1462,798000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.135,6.13709,768000000.0
2006-04-04 05:00:00,6.13821,6.14661,6.1353,6.13946,829000000.0
2006-04-04 06:00:00,6.14086,6.14164,6.1294,6.1295,829000000.0
2006-04-04 07:00:00,6.12905,6.13777,6.12905,6.1348,800000000.0
2006-04-04 08:00:00,6.1357,6.14965,6.13193,6.14963,778000000.0
2006-04-04 09:00:00,6.15008,6.15048,6.12937,6.12989,855000000.0
2006-04-04 10:00:00,6.1294,6.13511,6.12398,6.13366,756000000.0
2006-04-04 11:00:00,6.13357,6.13413,6.11774,6.12183,782000000.0
2006-04-04 12:00:00,6.12172,6.12932,6.1197,6.12783,758000000.0
2006-04-04 13:00:00,6.12782,6.12896,6.11514,6.11788,796000000.0
2006-04-04 14:00:00,6.11796,6.11796,6.08508,6.0933,768000000.0
2006-04-04 15:00:00,6.09303,6.09615,6.07387,6.07761,815000000.0
2006-04-04 16:00:00,6.07812,6.08538,6.07222,6.08022,771000000.0
2006-04-04 17:00:00,6.08077,6.08611,6.07755,6.08247,795000000.0
2006-04-04 18:00:00,6.08196,6.08808,6.0806,6.08398,802000000.0
2006-04-04 19:00:00,6.08275,6.08747,6.08193,6.08258,817000000.0
2006-04-04 20:00:00,6.08291,6.08418,6.0762,6.07875,802000000.0
2006-04-04 21:00:00,6.07806,6.08341,6.07643,6.08176,786000000.0
2006-04-04 22:00:00,6.08205,6.08352,6.08002,6.08158,792000000.0
2006-04-04 23:00:00,6.08167,6.08502,6.08003,6.08013,822000000.0
2006-04-05 00:00:00,6.08064,6.08336,6.07661,6.08191,780000000.0
2006-04-05 01:00:00,6.08208,6.08629,6.08002,6.08332,787000000.0
2006-04-05 02:00:00,6.08292,6.08997,6.08275,6.08768,823000000.0
2006-04-05 03:00:00,6.08705,6.08936,6.07682,6.07804,798000000.0
2006-04-05 04:00:00,6.07802,6.08068,6.07514,6.07917,768000000.0
2006-04-05 05:00:00,6.0792,6.07958,6.07202,6.07601,829000000.0
2006-04-05 06:00:00,6.07592,6.07694,6.06934,6.07181,829000000.0
2006-04-05 07:00:00,6.07136,6.0774,6.06716,6.07642,800000000.0
2006-04-05 08:00:00,6.0778,6.08064,6.06874,6.07504,778000000.0
2006-04-05 09:00:00,6.0743,6.08504,6.07226,6.08036,855000000.0
2006-04-05 10:00:00,6.08089,6.08386,6.07113,6.07399,756000000.0
2006-04-05 11:00:00,6.07355,6.08846,6.07333,6.08057,782000000.0
2006-04-05 12:00:00,6.07964,6.08563,6.07799,6.08321,758000000.0
2006-04-05 13:00:00,6.08356,6.08395,6.07556,6.07825,796000000.0
2006-04-05 14:00:00,6.07862,6.07988,6.06093,6.06552,768000000.0
2006-04-05 15:00:00,6.06587,6.07357,6.06072,6.06636,815000000.0
2006-04-05 16:00:00,6.06624,6.0824,6.06069,6.07752,771000000.0
2006-04-05 17:00:00,6.0766,6.08366,6.0679,6.07576,795000000.0
2006-04-05 18:00:00,6.07572,6.07678,6.06443,6.067,802000000.0
2006-04-05 19:00:00,6.06756,6.06998,6.0602,6.06072,817000000.0
2006-04-05 20:00:00,6.06193,6.064,6.05747,6.05997,802000000.0
2006-04-05 21:00:00,6.06038,6.0671,6.05967,6.06517,786000000.0
2006-04-05 22:00:00,6.06522,6.06844,6.0633,6.06717,792000000.0
2006-04-05 23:00:00,6.06772,6.06812,6.05918,6.0649,822000000.0
2006-04-06 00:00:00,6.06504,6.0703,6.06202,6.06609,780000000.0
2006-04-06 01:00:00,6.06649,6.07102,6.06535,6.07065,787000000.0
2006-04-06 02:00:00,6.07042,6.07264,6.06376,6.07132,823000000.0
2006-04-06 03:00:00,6.07215,6.07408,6.0663,6.0717,798000000.0
2006-04-06 04:00:00,6.07102,6.07263,6.06676,6.06799,768000000.0
2006-04-06 05:00:00,6.06787,6.07082,6.0623,6.06691,829000000.0
2006-04-06 06:00:00,6.06697,6.0712,6.06476,6.06625,829000000.0
2006-04-06 07:00:00,6.06729,6.07086,6.06459,6.06943,800000000.0
2006-04-06 08:00:00,6.06841,6.0713,6.06315,6.06773,778000000.0
2006-04-06 09:00:00,6.06676,6.06837,6.05411,6.06494,855000000.0
2006-04-06 10:00:00,6.06559,6.06715,6.04696,6.05237,756000000.0
2006-04-06 11:00:00,6.05201,6.05401,6.04602,6.05127,782000000.0
2006-04-06 12:00:00,6.05109,6.05945,6.04869,6.05804,758000000.0
2006-04-06 13:00:00,6.05725,6.05847,6.04963,6.05478,796000000.0
2006-04-06 14:00:00,6.05439,6.10686,6.05149,6.09203,768000000.0
2006-04-06 15:00:00,6.09016,6.10569,6.08797,6.1028,815000000.0
2006-04-06 16:00:00,6.10482,6.11287,6.08874,6.09573,771000000.0
2006-04-06 17:00:00,6.09485,6.10594,6.09351,6.10297,795000000.0
2006-04-06 18:00:00,6.1031,6.1111,6.09594,6.09703,802000000.0
2006-04-06 19:00:00,6.09853,6.10359,6.09574,6.09833,817000000.0
2006-04-06 20:00:00,6.099,6.10758,6.09565,6.09573,802000000.0
2006-04-06 21:00:00,6.09567,6.09814,6.09357,6.09429,786000000.0
2006-04-06 22:00:00,6.09375,6.09946,6.09375,6.0962,792000000.0
2006-04-06 23:00:00,6.09608,6.10222,6.09407,6.10221,822000000.0
2006-04-07 00:00:00,6.10283,6.10612,6.09946,6.10362,780000000.0
2006-04-07 01:00:00,6.10378,6.11409,6.10185,6.10691,787000000.0
2006-04-07 02:00:00,6.10681,6.1147,6.10586,6.10798,823000000.0
2006-04-07 03:00:00,6.10809,6.11788,6.1051,6.11158,798000000.0
2006-04-07 04:00:00,6.11177,6.11335,6.10513,6.11225,768000000.0
2006-04-07 05:00:00,6.11219,6.11226,6.10718,6.11054,829000000.0
2006-04-07 06:00:00,6.11065,6.11194,6.10382,6.1104,829000000.0
2006-04-07 07:00:00,6.11128,6.11292,6.10645,6.10663,800000000.0
2006-04-07 08:00:00,6.10779,6.117,6.10504,6.11328,778000000.0
2006-04-07 09:00:00,6.11377,6.12731,6.11189,6.1192,855000000.0
2006-04-07 10:00:00,6.11836,6.11856,6.1094,6.11707,756000000.0
2006-04-07 11:00:00,6.11573,6.11833,6.11154,6.11564,782000000.0
2006-04-07 12:00:00,6.11525,6.12094,6.10801,6.12028,758000000.0
2006-04-07 13:00:00,6.12044,6.12398,6.11397,6.12077,796000000.0
2006-04-07 14:00:00,6.1225,6.12335,6.10038,6.11167,768000000.0
2006-04-07 15:00:00,6.11367,6.13751,6.10859,6.13367,815000000.0
2006-04-07 16:00:00,6.13348,6.15565,6.13237,6.15565,771000000.0
2006-04-07 17:00:00,6.15565,6.16097,6.14754,6.15932,795000000.0
2006-04-07 18:00:00,6.15794,6.16126,6.15255,6.15429,802000000.0
2006-04-07 19:00:00,6.1548,6.15646,6.15106,6.15342,817000000.0
2006-04-07 20:00:00,6.15459,6.16213,6.15326,6.15875,802000000.0
2006-04-07 21:00:00,6.15781,6.16519,6.1573,6.16052,786000000.0
2006-04-07 22:00:00,6.16046,6.16601,6.15897,6.16588,792000000.0
2006-04-10 02:00:00,6.15975,6.16038,6.15085,6.15458,823000000.0
2006-04-10 03:00:00,6.15512,6.16048,6.15357,6.15647,798000000.0
2006-04-10 04:00:00,6.15628,6.16132,6.15604,6.15715,768000000.0
2006-04-10 05:00:00,6.15643,6.15951,6.15082,6.15352,829000000.0
2006-04-10 06:00:00,6.15338,6.15601,6.1519,6.1534,829000000.0
2006-04-10 07:00:00,6.15345,6.15563,6.14841,6.15508,800000000.0
2006-04-10 08:00:00,6.15484,6.16718,6.15268,6.15538,778000000.0
2006-04-10 09:00:00,6.15387,6.15577,6.14496,6.14981,855000000.0
2006-04-10 10:00:00,6.1491,6.15479,6.14432,6.1507,756000000.0
2006-04-10 11:00:00,6.15117,6.15197,6.14451,6.15084,782000000.0
2006-04-10 12:00:00,6.15178,6.15738,6.14907,6.15591,758000000.0
2006-04-10 13:00:00,6.15574,6.16194,6.15202,6.15672,796000000.0
2006-04-10 14:00:00,6.15655,6.1617,6.15447,6.16024,768000000.0
2006-04-10 15:00:00,6.16022,6.16295,6.14871,6.15168,815000000.0
2006-04-10 16:00:00,6.15026,6.15895,6.14905,6.15895,771000000.0
2006-04-10 17:00:00,6.15926,6.1668,6.15668,6.16492,795000000.0
2006-04-10 18:00:00,6.16486,6.17079,6.16287,6.16952,802000000.0
2006-04-10 19:00:00,6.17035,6.17192,6.16266,6.16562,817000000.0
2006-04-10 20:00:00,6.16514,6.16776,6.15838,6.16227,802000000.0
2006-04-10 21:00:00,6.1617,6.16229,6.15529,6.15742,786000000.0
2006-04-10 22:00:00,6.15716,6.15868,6.15315,6.15386,792000000.0
2006-04-10 23:00:00,6.15455,6.15496,6.14799,6.15194,822000000.0
2006-04-11 00:00:00,6.15145,6.15564,6.14981,6.1537,780000000.0
2006-04-11 01:00:00,6.15292,6.15956,6.15084,6.15419,787000000.0
2006-04-11 02:00:00,6.15556,6.16339,6.15176,6.16185,823000000.0
2006-04-11 03:00:00,6.16107,6.16263,6.15578,6.15892,798000000.0
2006-04-11 04:00:00,6.15886,6.1608,6.15473,6.15547,768000000.0
2006-04-11 05:00:00,6.15581,6.15837,6.1516,6.15485,829000000.0
2006-04-11 06:00:00,6.15502,6.1556,6.14708,6.14921,829000000.0
2006-04-11 07:00:00,6.14888,6.15199,6.14146,6.14356,800000000.0
2006-04-11 08:00:00,6.14315,6.14619,6.13671,6.14426,778000000.0
2006-04-11 09:00:00,6.14248,6.14794,6.13295,6.14075,855000000.0
2006-04-11 10:00:00,6.14159,6.14859,6.13816,6.13825,756000000.0
2006-04-11 11:00:00,6.13726,6.15145,6.13687,6.14804,782000000.0
2006-04-11 12:00:00,6.14744,6.15875,6.14563,6.15462,758000000.0
2006-04-11 13:00:00,6.15503,6.15749,6.1484,6.15578,796000000.0
2006-04-11 14:00:00,6.15563,6.16146,6.14784,6.15034,768000000.0
2006-04-11 15:00:00,6.14885,6.15317,6.139,6.14191,815000000.0
2006-04-11 16:00:00,6.14223,6.14926,6.13829,6.14561,771000000.0
2006-04-11 17:00:00,6.14676,6.15143,6.14061,6.14509,795000000.0
2006-04-11 18:00:00,6.146,6.14994,6.13927,6.14303,802000000.0
2006-04-11 19:00:00,6.14279,6.14425,6.13916,6.1411,817000000.0
2006-04-11 20:00:00,6.14231,6.14292,6.13716,6.14118,802000000.0
2006-04-11 21:00:00,6.14141,6.14279,6.1317,6.13526,786000000.0
2006-04-11 22:00:00,6.13508,6.1379,6.13044,6.13696,792000000.0
2006-04-11 23:00:00,6.13619,6.14152,6.13442,6.13964,822000000.0
2006-04-12 00:00:00,6.13862,6.14035,6.13246,6.13593,780000000.0
2006-04-12 01:00:00,6.13615,6.13854,6.12822,6.13043,787000000.0
2006-04-12 02:00:00,6.13023,6.13306,6.12516,6.12827,823000000.0
2006-04-12 03:00:00,6.12898,6.13214,6.12586,6.13003,798000000.0
2006-04-12 04:00:00,6.12977,6.13141,6.12662,6.1287,768000000.0
2006-04-12 05:00:00,6.12852,6.13125,6.12596,6.12917,829000000.0
2006-04-12 06:00:00,6.12857,6.13127,6.12629,6.13056,829000000.0
2006-04-12 07:00:00,6.12993,6.13811,6.1285,6.13442,800000000.0
2006-04-12 08:00:00,6.13483,6.13989,6.13136,6.13585,778000000.0
2006-04-12 09:00:00,6.13529,6.13848,6.12946,6.1362,855000000.0
2006-04-12 10:00:00,6.13567,6.13899,6.13107,6.13147,756000000.0
2006-04-12 11:00:00,6.13228,6.13785,6.12966,6.13476,782000000.0
2006-04-12 12:00:00,6.13648,6.14089,6.13465,6.13813,758000000.0
2006-04-12 13:00:00,6.13818,6.14352,6.13214,6.14278,796000000.0
2006-04-12 14:00:00,6.14198,6.17738,6.14198,6.17017,768000000.0
2006-04-12 15:00:00,6.17131,6.17131,6.14909,6.15292,815000000.0
2006-04-12 16:00:00,6.15362,6.1564,6.14435,6.1564,771000000.0
2006-04-12 17:00:00,6.15597,6.15905,6.1517,6.15735,795000000.0
2006-04-12 18:00:00,6.15814,6.15949,6.15204,6.15742,802000000.0
2006-04-12 19:00:00,6.15723,6.16414,6.15601,6.16059,817000000.0
2006-04-12 20:00:00,6.16007,6.16289,6.15551,6.15877,802000000.0
2006-04-12 21:00:00,6.15836,6.16075,6.15574,6.15795,786000000.0
2006-04-12 22:00:00,6.15744,6.15972,6.15581,6.15814,792000000.0
2006-04-12 23:00:00,6.15814,6.16149,6.15628,6.15892,822000000.0
2006-04-13 00:00:00,6.1588,6.16121,6.15287,6.1543,780000000.0
2006-04-13 01:00:00,6.15448,6.16061,6.15123,6.15866,787000000.0
2006-04-13 02:00:00,6.15946,6.16423,6.15656,6.16176,823000000.0
2006-04-13 03:00:00,6.16214,6.16353,6.15465,6.15918,798000000.0
2006-04-13 04:00:00,6.15866,6.16213,6.15701,6.16061,768000000.0
2006-04-13 05:00:00,6.15989,6.16249,6.15769,6.15862,829000000.0
2006-04-13 06:00:00,6.1588,6.15983,6.15457,6.15815,829000000.0
2006-04-13 07:00:00,6.15854,6.16334,6.15347,6.16007,800000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.14987,6.15224,778000000.0
2006-04-13 09:00:00,6.15301,6.15322,6.14247,6.15001,855000000.0
2006-04-13 10:00:00,6.15083,6.15468,6.14695,6.15287,756000000.0
2006-04-13 11:00:00,6.15289,6.15849,6.14869,6.15426,782000000.0
2006-04-13 12:00:00,6.15486,6.16317,6.15369,6.16183,758000000.0
2006-04-13 13:00:00,6.16084,6.16538,6.15878,6.16309,796000000.0
2006-04-13 14:00:00,6.16338,6.17053,6.15665,6.16731,768000000.0
2006-04-13 15:00:00,6.16752,6.17752,6.16378,6.16929,815000000.0
2006-04-13 16:00:00,6.16987,6.17236,6.15726,6.16789,771000000.0
2006-04-13 17:00:00,6.16811,6.16919,6.15673,6.15781,787000000.0
2006-04-13 18:00:00,6.15758,6.1643,6.1572,6.15952,802000000.0
2006-04-13 19:00:00,6.15933,6.16143,6.15148,6.15622,817000000.0
2006-04-13 20:00:00,6.15512,6.15783,6.15257,6.15406,802000000.0
2006-04-13 21:00:00,6.15391,6.15654,6.15236,6.15453,786000000.0
2006-04-13 22:00:00,6.15416,6.15676,6.15162,6.15493,792000000.0
2006-04-13 23:00:00,6.15541,6.15896,6.15176,6.15567,822000000.0
2006-04-14 00:00:00,6.1557,6.15771,6.1506,6.15317,780000000.0
2006-04-14 01:00:00,6.15304,6.15791,6.1518,6.15597,787000000.0
2006-04-14 02:00:00,6.1553,6.15825,6.1528,6.1559,823000000.0
2006-04-14 03:00:00,6.15544,6.15741,6.15255,6.15503,798000000.0
2006-04-14 04:00:00,6.155,6.15768,6.15333,6.15726,768000000.0
2006-04-14 05:00:00,6.15767,6.15778,6.15326,6.15438,829000000.0
2006-04-14 06:00:00,6.15448,6.15592,6.15063,6.15395,829000000.0
2006-04-14 07:00:00,6.15267,6.16331,6.15166,6.15374,800000000.0
2006-04-14 08:00:00,6.15394,6.15618,6.15159,6.15544,778000000.0
2006-04-14 09:00:00,6.15535,6.16108,6.15458,6.15812,855000000.0
2006-04-14 10:00:00,6.1593,6.16163,6.15709,6.16034,756000000.0
2006-04-14 11:00:00,6.16095,6.16192,6.15667,6.15876,782000000.0
2006-04-14 12:00:00,6.1586,6.15999,6.156,6.15754,758000000.0
2006-04-14 13:00:00,6.1579,6.15887,6.15339,6.15645,796000000.0
2006-04-14 14:00:00,6.15633,6.1584,6.15312,6.15652,768000000.0
2006-04-14 15:00:00,6.15612,6.15868,6.15272,6.15777,815000000.0
2006-04-14 16:00:00,6.15762,6.16011,6.15433,6.15778,771000000.0
2006-04-14 17:00:00,6.15736,6.16076,6.15711,6.15849,795000000.0
2006-04-14 18:00:00,6.15799,6.15974,6.15155,6.15409,802000000.0
2006-04-14 19:00:00,6.15397,6.15795,6.15175,6.15435,817000000.0
2006-04-14 20:00:00,6.15404,6.15659,6.15223,6.15405,802000000.0
2006-04-14 21:00:00,6.15525,6.1582,6.15367,6.15703,786000000.0
2006-04-14 22:00:00,6.1563,6.15842,6.15307,6.15559,792000000.0
2006-04-17 02:00:00,6.14078,6.14246,6.12408,6.12523,823000000.0
2006-04-17 03:00:00,6.12494,6.12733,6.11013,6.11565,798000000.0
2006-04-17 04:00:00,6.11592,6.12087,6.11081,6.11585,768000000.0
2006-04-17 05:00:00,6.11552,6.12092,6.11183,6.11803,829000000.0
2006-04-17 06:00:00,6.11872,6.12126,6.11472,6.12053,829000000.0
2006-04-17 07:00:00,6.121,6.1252,6.11724,6.12196,800000000.0
2006-04-17 08:00:00,6.12246,6.12285,6.11796,6.12078,778000000.0
2006-04-17 09:00:00,6.12003,6.12161,6.11666,6.12022,855000000.0
2006-04-17 10:00:00,6.11995,6.12767,6.11628,6.11801,756000000.0
2006-04-17 11:00:00,6.11702,6.1227,6.11638,6.11908,782000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.11045,6.11402,758000000.0
2006-04-17 13:00:00,6.11391,6.11664,6.08945,6.0949,796000000.0
2006-04-17 14:00:00,6.09362,6.09522,6.07768,6.08505,768000000.0
2006-04-17 15:00:00,6.0868,6.10295,6.08632,6.09306,815000000.0
2006-04-17 16:00:00,6.09263,6.09497,6.06578,6.0706,771000000.0
2006-04-17 17:00:00,6.07042,6.07874,6.06827,6.07632,795000000.0
2006-04-17 18:00:00,6.07557,6.08126,6.07463,6.07736,802000000.0
2006-04-17 19:00:00,6.076,6.07761,6.06675,6.06867,817000000.0
2006-04-17 20:00:00,6.06802,6.08185,6.06725,6.08185,802000000.0
2006-04-17 21:00:00,6.08125,6.08429,6.07926,6.082,786000000.0
2006-04-17 22:00:00,6.08227,6.08685,6.08091,6.08412,792000000.0
2006-04-17 23:00:00,6.08464,6.08736,6.07969,6.08224,822000000.0
2006-04-18 00:00:00,6.08276,6.08514,6.08011,6.0833,780000000.0
2006-04-18 01:00:00,6.08356,6.08608,6.07944,6.0816,787000000.0
2006-04-18 02:00:00,6.08088,6.08282,6.07794,6.07936,823000000.0
2006-04-18 03:00:00,6.08048,6.08131,6.07448,6.07834,798000000.0
2006-04-18 04:00:00,6.07916,6.08383,6.07585,6.07768,768000000.0
2006-04-18 05:00:00,6.07726,6.0816,6.07574,6.07876,829000000.0
2006-04-18 06:00:00,6.07887,6.08075,6.07637,6.07906,829000000.0
2006-04-18 07:00:00,6.07888,6.08396,6.07792,6.08249,800000000.0
2006-04-18 08:00:00,6.08157,6.09197,6.07764,6.09094,778000000.0
2006-04-18 09:00:00,6.08974,6.09538,6.08426,6.09398,855000000.0
2006-04-18 10:00:00,6.0937,6.09815,6.0859,6.09044,756000000.0
2006-04-18 11:00:00,6.09071,6.0941,6.07411,6.08278,782000000.0
2006-04-18 12:00:00,6.0829,6.0831,6.07415,6.0801,758000000.0
2006-04-18 13:00:00,6.08084,6.08481,6.07583,6.08127,796000000.0
2006-04-18 14:00:00,6.08109,6.08527,6.06014,6.0628,768000000.0
2006-04-18 15:00:00,6.06295,6.07185,6.05971,6.06563,815000000.0
2006-04-18 16:00:00,6.06608,6.07273,6.06262,6.06766,771000000.0
2006-04-18 17:00:00,6.06932,6.07843,6.06653,6.07207,795000000.0
2006-04-18 18:00:00,6.07331,6.07431,6.06301,6.06464,802000000.0
2006-04-18 19:00:00,6.06566,6.06896,6.06344,6.06872,817000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.04869,6.05328,802000000.0
2006-04-18 21:00:00,6.05394,6.06017,6.04949,6.05103,786000000.0
2006-04-18 22:00:00,6.05105,6.05365,6.03292,6.0371,792000000.0
2006-04-18 23:00:00,6.03604,6.03808,6.02429,6.02737,822000000.0
2006-04-19 00:00:00,6.02904,6.03274,6.02549,6.0268,780000000.0
2006-04-19 01:00:00,6.02645,6.03558,6.02573,6.03128,787000000.0
2006-04-19 02:00:00,6.03047,6.03552,6.02887,6.02977,823000000.0
2006-04-19 03:00:00,6.03006,6.03687,6.02791,6.03366,798000000.0
2006-04-19 04:00:00,6.03295,6.03839,6.03168,6.03634,768000000.0
2006-04-19 05:00:00,6.03636,6.0397,6.0341,6.03502,829000000.0
2006-04-19 06:00:00,6.03571,6.03832,6.03177,6.03255,829000000.0
2006-04-19 07:00:00,6.03283,6.04082,6.03256,6.03763,800000000.0
2006-04-19 08:00:00,6.03715,6.04222,6.02924,6.03326,778000000.0
2006-04-19 09:00:00,6.03271,6.03708,6.02782,6.03402,855000000.0
2006-04-19 10:00:00,6.03404,6.03564,6.02668,6.03258,756000000.0
2006-04-19 11:00:00,6.03203,6.03671,6.02203,6.03653,782000000.0
2006-04-19 12:00:00,6.03684,6.04205,6.0337,6.03789,758000000.0
2006-04-19 13:00:00,6.0391,6.04472,6.03716,6.0422,796000000.0
2006-04-19 14:00:00,6.04246,6.05664,6.03446,6.05482,768000000.0
2006-04-19 15:00:00,6.05679,6.06721,6.04884,6.0504,815000000.0
2006-04-19 16:00:00,6.05064,6.05097,6.03788,6.04349,771000000.0
2006-04-19 17:00:00,6.04369,6.04528,6.03422,6.03816,795000000.0
2006-04-19 18:00:00,6.03739,6.03875,6.01829,6.02123,802000000.0
2006-04-19 19:00:00,6.02107,6.02459,6.01528,6.01934,817000000.0
2006-04-19 20:00:00,6.01827,6.01969,6.01223,6.01873,802000000.0
2006-04-19 21:00:00,6.01859,6.02245,6.01429,6.0163,786000000.0
2006-04-19 22:00:00,6.01599,6.0225,6.01471,6.01956,792000000.0
2006-04-19 23:00:00,6.01994,6.0234,6.01747,6.02235,822000000.0
2006-04-20 00:00:00,6.02248,6.02618,6.01911,6.02223,780000000.0
2006-04-20 01:00:00,6.02235,6.02489,6.02003,6.02266,787000000.0
2006-04-20 02:00:00,6.02316,6.03819,6.02217,6.03219,823000000.0
2006-04-20 03:00:00,6.03175,6.03898,6.02897,6.02972,798000000.0
2006-04-20 04:00:00,6.02923,6.03536,6.02681,6.03088,768000000.0
2006-04-20 05:00:00,6.03096,6.03584,6.02998,6.03245,829000000.0
2006-04-20 06:00:00,6.03206,6.03454,6.03031,6.03257,829000000.0
2006-04-20 07:00:00,6.03291,6.03676,6.03114,6.03419,800000000.0
2006-04-20 08:00:00,6.03259,6.04377,6.03091,6.04116,778000000.0
2006-04-20 09:00:00,6.04105,6.04254,6.03217,6.03409,855000000.0
2006-04-20 10:00:00,6.03434,6.03955,6.0284,6.03307,756000000.0
2006-04-20 11:00:00,6.03217,6.03718,6.03096,6.03622,782000000.0
2006-04-20 12:00:00,6.03628,6.04959,6.03286,6.04769,758000000.0
2006-04-20 13:00:00,6.0482,6.05166,6.04245,6.04479,796000000.0
2006-04-20 14:00:00,6.04475,6.04942,6.03309,6.04488,768000000.0
2006-04-20 15:00:00,6.04489,6.04882,6.03641,6.04756,815000000.0
2006-04-20 16:00:00,6.04734,6.06568,6.04503,6.05736,771000000.0
2006-04-20 17:00:00,6.05718,6.05783,6.04407,6.04667,795000000.0
2006-04-20 18:00:00,6.0478,6.05476,6.04493,6.05106,802000000.0
2006-04-20 19:00:00,6.05135,6.05683,6.04822,6.05016,817000000.0
2006-04-20 20:00:00,6.04997,6.05411,6.04801,6.05135,802000000.0
2006-04-20 21:00:00,6.05148,6.05349,6.04822,6.04936,786000000.0
2006-04-20 22:00:00,6.04919,6.0547,6.04808,6.05097,792000000.0
2006-04-20 23:00:00,6.05101,6.05333,6.04869,6.0519,822000000.0
2006-04-21 00:00:00,6.05225,6.06018,6.04896,6.05403,780000000.0
2006-04-21 01:00:00,6.05444,6.07227,6.05436,6.05963,787000000.0
2006-04-21 02:00:00,6.05915,6.06098,6.05224,6.05544,823000000.0
2006-04-21 03:00:00,6.05468,6.05964,6.05374,6.05631,798000000.0
2006-04-21 04:00:00,6.05617,6.05728,6.05132,6.05408,768000000.0
2006-04-21 05:00:00,6.05551,6.05677,6.05207,6.05317,829000000.0
2006-04-21 06:00:00,6.05349,6.05652,6.05266,6.05594,829000000.0
2006-04-21 07:00:00,6.05564,6.05987,6.05419,6.05928,800000000.0
2006-04-21 08:00:00,6.0591,6.07535,6.05537,6.06476,778000000.0
2006-04-21 09:00:00,6.0652,6.06753,6.05984,6.06143,855000000.0
2006-04-21 10:00:00,6.06104,6.06179,6.03901,6.0474,756000000.0
2006-04-21 11:00:00,6.04749,6.04788,6.03709,6.04773,782000000.0
2006-04-21 12:00:00,6.04766,6.05253,6.04127,6.05253,758000000.0
2006-04-21 13:00:00,6.05256,6.05916,6.04935,6.05395,796000000.0
2006-04-21 14:00:00,6.05394,6.05464,6.04223,6.04535,768000000.0
2006-04-21 15:00:00,6.0454,6.05431,6.04384,6.05125,815000000.0
2006-04-21 16:00:00,6.0505,6.05559,6.03121,6.04307,771000000.0
2006-04-21 17:00:00,6.04219,6.04221,6.03327,6.04062,795000000.0
2006-04-21 18:00:00,6.04188,6.04376,6.03746,6.04208,802000000.0
2006-04-21 19:00:00,6.04173,6.05212,6.03768,6.03954,817000000.0
2006-04-21 20:00:00,6.03981,6.0425,6.03583,6.04115,802000000.0
2006-04-21 21:00:00,6.04144,6.04548,6.03587,6.03695,786000000.0
2006-04-21 22:00:00,6.03706,6.04268,6.03452,6.03965,792000000.0
2006-04-24 02:00:00,6.02506,6.03513,6.02443,6.03262,823000000.0
2006-04-24 03:00:00,6.03089,6.03642,6.02879,6.03432,798000000.0
2006-04-24 04:00:00,6.034,6.03741,6.032,6.03323,768000000.0
2006-04-24 05:00:00,6.03382,6.04058,6.03299,6.03864,829000000.0
2006-04-24 06:00:00,6.03988,6.04008,6.02995,6.03396,829000000.0
2006-04-24 07:00:00,6.03373,6.0351,6.02924,6.03066,800000000.0
2006-04-24 08:00:00,6.03093,6.03248,6.01477,6.01839,778000000.0
2006-04-24 09:00:00,6.018,6.02424,6.00802,6.01913,855000000.0
2006-04-24 10:00:00,6.01944,6.02407,6.01435,6.02081,756000000.0
2006-04-24 11:00:00,6.02138,6.02853,6.01789,6.01942,782000000.0
2006-04-24 12:00:00,6.01957,6.02303,6.01699,6.02178,758000000.0
2006-04-24 13:00:00,6.02212,6.02971,6.01933,6.02417,796000000.0
2006-04-24 14:00:00,6.02493,6.03283,6.02225,6.02735,768000000.0
2006-04-24 15:00:00,6.02853,6.03629,6.02684,6.03565,815000000.0
2006-04-24 16:00:00,6.0356,6.04288,6.0246,6.02736,771000000.0
2006-04-24 17:00:00,6.02729,6.02843,6.02071,6.02492,795000000.0
2006-04-24 18:00:00,6.02481,6.02517,6.00978,6.01353,802000000.0
2006-04-24 19:00:00,6.01343,6.01536,6.00796,6.00991,817000000.0
2006-04-24 20:00:00,6.00867,6.01171,6.00552,6.00762,802000000.0
2006-04-24 21:00:00,6.00887,6.01246,6.00276,6.00815,786000000.0
2006-04-24 22:00:00,6.00748,6.01646,6.00718,6.01646,792000000.0
2006-04-24 23:00:00,6.01687,6.0202,6.01122,6.01847,822000000.0
2006-04-25 00:00:00,6.01812,6.02177,6.01455,6.0146,780000000.0
2006-04-25 01:00:00,6.01509,6.02329,6.01509,6.01877,787000000.0
2006-04-25 02:00:00,6.01853,6.02418,6.01853,6.02291,823000000.0
2006-04-25 03:00:00,6.0229,6.02632,6.02066,6.02296,798000000.0
2006-04-25 04:00:00,6.02313,6.02605,6.02061,6.0233,768000000.0
2006-04-25 05:00:00,6.02389,6.02746,6.0218,6.02214,829000000.0
2006-04-25 06:00:00,6.02236,6.02458,6.01836,6.02061,829000000.0
2006-04-25 07:00:00,6.02051,6.0234,6.01584,6.01631,800000000.0
2006-04-25 08:00:00,6.0182,6.02415,6.0123,6.02027,778000000.0
2006-04-25 09:00:00,6.02073,6.02147,6.0099,6.01341,855000000.0
2006-04-25 10:00:00,6.01349,6.01891,6.00294,6.01429,756000000.0
2006-04-25 11:00:00,6.0143,6.01754,6.01112,6.01704,782000000.0
2006-04-25 12:00:00,6.01518,6.0228,6.01446,6.0179,758000000.0
2006-04-25 13:00:00,6.01779,6.01839,6.00887,6.01158,796000000.0
2006-04-25 14:00:00,6.01113,6.01225,5.99584,5.99912,768000000.0
2006-04-25 15:00:00,5.99976,6.00295,5.99077,6.00295,815000000.0
2006-04-25 16:00:00,6.0057,6.02489,6.00505,6.00921,771000000.0
2006-04-25 17:00:00,6.0082,6.01462,5.99887,6.00518,795000000.0
2006-04-25 18:00:00,6.00487,6.01164,6.00132,6.00867,802000000.0
2006-04-25 19:00:00,6.00899,6.00923,6.00425,6.00499,817000000.0
2006-04-25 20:00:00,6.00407,6.00714,5.99303,5.9941,802000000.0
2006-04-25 21:00:00,5.99357,5.99726,5.99189,5.99582,786000000.0
2006-04-25 22:00:00,5.99554,5.99727,5.99397,5.99672,792000000.0
2006-04-25 23:00:00,5.9968,5.99859,5.9947,5.9981,822000000.0
2006-04-26 00:00:00,5.99806,6.00083,5.99616,5.99806,780000000.0
2006-04-26 01:00:00,5.99792,6.00168,5.99684,5.99911,787000000.0
2006-04-26 02:00:00,5.99929,6.00088,5.99445,5.9962,823000000.0
2006-04-26 03:00:00,5.99571,6.00134,5.99473,6.00099,798000000.0
2006-04-26 04:00:00,6.00096,6.00206,5.99939,6.00062,768000000.0
2006-04-26 05:00:00,6.00049,6.00493,5.99937,6.00353,829000000.0
2006-04-26 06:00:00,6.00335,6.00665,6.00052,6.00394,829000000.0
2006-04-26 07:00:00,6.00399,6.00498,5.99718,5.99929,800000000.0
2006-04-26 08:00:00,5.99927,6.00766,5.99754,6.00078,778000000.0
2006-04-26 09:00:00,5.99998,6.01135,5.99775,6.00982,855000000.0
2006-04-26 10:00:00,6.00998,6.01459,6.00485,6.00969,756000000.0
2006-04-26 11:00:00,6.00793,6.01004,5.99979,6.00103,782000000.0
2006-04-26 12:00:00,6.00197,6.00709,5.99938,6.00526,758000000.0
2006-04-26 13:00:00,6.00509,6.00772,5.99769,5.99886,796000000.0
2006-04-26 14:00:00,5.99865,6.01683,5.99333,5.9999,768000000.0
2006-04-26 15:00:00,5.99991,6.00096,5.98624,5.99078,815000000.0
2006-04-26 16:00:00,5.99198,6.00116,5.98294,5.99035,771000000.0
2006-04-26 17:00:00,5.99073,5.99269,5.97943,5.98091,795000000.0
2006-04-26 18:00:00,5.97864,5.9829,5.97517,5.9792,802000000.0
2006-04-26 19:00:00,5.97981,5.99327,5.97815,5.99086,817000000.0
2006-04-26 20:00:00,5.99018,5.99029,5.98101,5.98295,802000000.0
2006-04-26 21:00:00,5.98292,5.9879,5.9809,5.98516,786000000.0
2006-04-26 22:00:00,5.98426,5.98741,5.9831,5.98463,792000000.0
2006-04-26 23:00:00,5.98461,5.9906,5.98318,5.9866,822000000.0
2006-04-27 00:00:00,5.98821,5.98969,5.98322,5.98637,780000000.0
2006-04-27 01:00:00,5.98706,5.98931,5.98344,5.98581,787000000.0
2006-04-27 02:00:00,5.98571,5.98781,5.97869,5.97944,823000000.0
2006-04-27 03:00:00,5.97959,5.98407,5.97564,5.98118,798000000.0
2006-04-27 04:00:00,5.98235,5.98505,5.98091,5.98336,768000000.0
2006-04-27 05:00:00,5.98301,5.98767,5.98134,5.98426,829000000.0
2006-04-27 06:00:00,5.98426,5.98792,5.98342,5.98486,829000000.0
2006-04-27 07:00:00,5.98491,5.98592,5.97993,5.98396,800000000.0
2006-04-27 08:00:00,5.98472,5.99096,5.98149,5.98361,778000000.0
2006-04-27 09:00:00,5.98516,5.99591,5.98074,5.99488,855000000.0
2006-04-27 10:00:00,5.995,5.99511,5.98733,5.99224,756000000.0
2006-04-27 11:00:00,5.99253,5.99614,5.98729,5.99174,782000000.0
2006-04-27 12:00:00,5.99147,6.00005,5.9879,5.99734,758000000.0
2006-04-27 13:00:00,5.99815,6.00794,5.99315,6.00344,796000000.0
2006-04-27 14:00:00,6.00267,6.00669,5.99427,5.99654,768000000.0
2006-04-27 15:00:00,5.99668,5.99844,5.9886,5.99574,815000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.94014,5.94446,771000000.0
2006-04-27 17:00:00,5.94363,5.96265,5.94137,5.95068,795000000.0
2006-04-27 18:00:00,5.95083,5.95084,5.9384,5.93984,802000000.0
2006-04-27 19:00:00,5.9398,5.94936,5.93902,5.94801,817000000.0
2006-04-27 20:00:00,5.94779,5.94869,5.93959,5.94356,802000000.0
2006-04-27 21:00:00,5.94314,5.94748,5.94171,5.94518,786000000.0
2006-04-27 22:00:00,5.94535,5.94933,5.94301,5.94444,792000000.0
2006-04-27 23:00:00,5.94552,5.94871,5.94134,5.9474,822000000.0
2006-04-28 00:00:00,5.94714,5.95078,5.94254,5.9457,780000000.0
2006-04-28 01:00:00,5.94579,5.94919,5.94128,5.94295,787000000.0
2006-04-28 02:00:00,5.94319,5.9482,5.94102,5.94222,823000000.0
2006-04-28 03:00:00,5.94196,5.95248,5.9402,5.95112,798000000.0
2006-04-28 04:00:00,5.95024,5.95226,5.9474,5.94885,768000000.0
2006-04-28 05:00:00,5.94871,5.95141,5.94625,5.94946,829000000.0
2006-04-28 06:00:00,5.9501,5.95143,5.94533,5.94667,829000000.0
2006-04-28 07:00:00,5.94583,5.95056,5.94512,5.94791,800000000.0
2006-04-28 08:00:00,5.94804,5.9504,5.93696,5.94402,778000000.0
2006-04-28 09:00:00,5.9435,5.94662,5.93466,5.94069,855000000.0
2006-04-28 10:00:00,5.94041,5.94135,5.93005,5.9336,756000000.0
2006-04-28 11:00:00,5.9323,5.94054,5.93035,5.93604,782000000.0
2006-04-28 12:00:00,5.93602,5.94392,5.9358,5.93956,758000000.0
2006-04-28 13:00:00,5.93953,5.94844,5.93607,5.9436,796000000.0
2006-04-28 14:00:00,5.9435,5.94713,5.93251,5.93503,768000000.0
2006-04-28 15:00:00,5.93277,5.93963,5.924,5.92828,815000000.0
2006-04-28 16:00:00,5.92828,5.93055,5.91575,5.91578,771000000.0
2006-04-28 17:00:00,5.91651,5.91813,5.89991,5.90298,795000000.0
2006-04-28 18:00:00,5.90276,5.90717,5.89646,5.89951,802000000.0
2006-04-28 19:00:00,5.89998,5.90647,5.89923,5.90125,817000000.0
2006-04-28 20:00:00,5.9007,5.90975,5.89963,5.90827,802000000.0
2006-04-28 21:00:00,5.90847,5.91196,5.90461,5.90675,786000000.0
2006-04-28 22:00:00,5.9067,5.90788,5.89559,5.89744,792000000.0
2006-05-01 02:00:00,5.90583,5.90811,5.90321,5.90685,823000000.0
2006-05-01 03:00:00,5.9061,5.90965,5.90509,5.90839,798000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.89763,5.90145,768000000.0
2006-05-01 05:00:00,5.9018,5.90206,5.89635,5.90102,829000000.0
2006-05-01 06:00:00,5.90137,5.90171,5.89394,5.90058,829000000.0
2006-05-01 07:00:00,5.90108,5.90166,5.89562,5.89798,800000000.0
2006-05-01 08:00:00,5.89805,5.90279,5.89319,5.90016,778000000.0
2006-05-01 09:00:00,5.8998,5.90576,5.89762,5.90453,855000000.0
2006-05-01 10:00:00,5.90478,5.90647,5.90282,5.90499,756000000.0
2006-05-01 11:00:00,5.9056,5.90645,5.90125,5.90322,782000000.0
2006-05-01 12:00:00,5.90257,5.90726,5.90114,5.90325,758000000.0
2006-05-01 13:00:00,5.90309,5.9054,5.89815,5.89949,796000000.0
2006-05-01 14:00:00,5.89868,5.904,5.87683,5.88034,768000000.0
2006-05-01 15:00:00,5.88081,5.88716,5.87108,5.88601,815000000.0
2006-05-01 16:00:00,5.88697,5.90601,5.88043,5.90543,771000000.0
2006-05-01 17:00:00,5.90597,5.91321,5.89838,5.90935,795000000.0
2006-05-01 18:00:00,5.90938,5.9115,5.90291,5.90468,802000000.0
2006-05-01 19:00:00,5.90447,5.90574,5.8998,5.90176,817000000.0
2006-05-01 20:00:00,5.90239,5.90815,5.90162,5.90686,802000000.0
2006-05-01 21:00:00,5.90696,5.93315,5.90477,5.91801,786000000.0
2006-05-01 22:00:00,5.91746,5.92189,5.91236,5.91671,792000000.0
2006-05-01 23:00:00,5.91735,5.9293,5.9153,5.9271,822000000.0
2006-05-02 00:00:00,5.92783,5.9307,5.92117,5.92198,780000000.0
2006-05-02 01:00:00,5.92235,5.9309,5.91942,5.92839,787000000.0
2006-05-02 02:00:00,5.92691,5.9313,5.92216,5.9245,823000000.0
2006-05-02 03:00:00,5.92432,5.92609,5.91788,5.91941,798000000.0
2006-05-02 04:00:00,5.91949,5.92119,5.91672,5.91846,768000000.0
2006-05-02 05:00:00,5.91819,5.92231,5.91768,5.91949,829000000.0
2006-05-02 06:00:00,5.91929,5.92648,5.91895,5.92156,829000000.0
2006-05-02 07:00:00,5.92219,5.92837,5.91861,5.92837,800000000.0
2006-05-02 08:00:00,5.92739,5.93117,5.9195,5.92964,778000000.0
2006-05-02 09:00:00,5.92992,5.93069,5.90677,5.91376,855000000.0
2006-05-02 10:00:00,5.9152,5.91759,5.89618,5.90308,756000000.0
2006-05-02 11:00:00,5.90329,5.90407,5.88936,5.89114,782000000.0
2006-05-02 12:00:00,5.89108,5.89436,5.87986,5.89436,758000000.0
2006-05-02 13:00:00,5.8939,5.90395,5.89254,5.89693,796000000.0
2006-05-02 14:00:00,5.89698,5.89728,5.88757,5.89361,768000000.0
2006-05-02 15:00:00,5.89438,5.89947,5.88841,5.89387,815000000.0
2006-05-02 16:00:00,5.89431,5.90192,5.88693,5.89196,771000000.0
2006-05-02 17:00:00,5.89276,5.89559,5.88689,5.88986,795000000.0
2006-05-02 18:00:00,5.89084,5.90769,5.89042,5.90518,802000000.0
2006-05-02 19:00:00,5.90678,5.90776,5.89784,5.90306,817000000.0
2006-05-02 20:00:00,5.90331,5.90592,5.89591,5.89795,802000000.0
2006-05-02 21:00:00,5.89941,5.90196,5.89452,5.90136,786000000.0
2006-05-02 22:00:00,5.90093,5.9053,5.89768,5.90491,792000000.0
2006-05-02 23:00:00,5.90482,5.90659,5.90248,5.90378,822000000.0
2006-05-03 00:00:00,5.90429,5.90662,5.90087,5.90344,780000000.0
2006-05-03 01:00:00,5.90364,5.90823,5.90303,5.90643,787000000.0
2006-05-03 02:00:00,5.90567,5.90842,5.90146,5.90174,823000000.0
2006-05-03 03:00:00,5.9023,5.90316,5.89286,5.89462,798000000.0
2006-05-03 04:00:00,5.89432,5.89608,5.88733,5.88986,768000000.0
2006-05-03 05:00:00,5.88965,5.89139,5.8872,5.89007,829000000.0
2006-05-03 06:00:00,5.88991,5.89357,5.88774,5.89018,829000000.0
2006-05-03 07:00:00,5.88948,5.89277,5.88587,5.88873,800000000.0
2006-05-03 08:00:00,5.88995,5.89073,5.87773,5.88461,778000000.0
2006-05-03 09:00:00,5.88547,5.90154,5.8827,5.8999,855000000.0
2006-05-03 10:00:00,5.90195,5.90338,5.89051,5.89224,756000000.0
2006-05-03 11:00:00,5.89207,5.89793,5.88999,5.89785,782000000.0
2006-05-03 12:00:00,5.89819,5.90202,5.89371,5.89675,758000000.0
2006-05-03 13:00:00,5.89707,5.90198,5.89425,5.8958,796000000.0
2006-05-03 14:00:00,5.89767,5.90236,5.89377,5.89795,768000000.0
2006-05-03 15:00:00,5.89926,5.90711,5.89485,5.90005,815000000.0
2006-05-03 16:00:00,5.90217,5.91624,5.90217,5.9074,771000000.0
2006-05-03 17:00:00,5.90744,5.90839,5.88801,5.89149,795000000.0
2006-05-03 18:00:00,5.89268,5.89682,5.88355,5.8941,802000000.0
2006-05-03 19:00:00,5.89388,5.89978,5.88617,5.89959,817000000.0
2006-05-03 20:00:00,5.89835,5.90116,5.89317,5.90049,802000000.0
2006-05-03 21:00:00,5.8995,5.9015,5.89698,5.901,786000000.0
2006-05-03 22:00:00,5.9006,5.90143,5.89433,5.89553,792000000.0
2006-05-03 23:00:00,5.89686,5.8981,5.88971,5.89645,822000000.0
2006-05-04 00:00:00,5.89615,5.90216,5.89466,5.90058,780000000.0
2006-05-04 01:00:00,5.90111,5.90279,5.89538,5.89758,787000000.0
2006-05-04 02:00:00,5.89677,5.8981,5.89287,5.89401,823000000.0
2006-05-04 03:00:00,5.89305,5.8985,5.89254,5.89565,798000000.0
2006-05-04 04:00:00,5.8952,5.89806,5.8935,5.8941,768000000.0
2006-05-04 05:00:00,5.89418,5.90786,5.89376,5.90648,829000000.0
2006-05-04 06:00:00,5.90516,5.90814,5.89888,5.90029,829000000.0
2006-05-04 07:00:00,5.89973,5.90341,5.89674,5.89866,800000000.0
2006-05-04 08:00:00,5.89868,5.91362,5.89743,5.91016,778000000.0
2006-05-04 09:00:00,5.90989,5.91913,5.90587,5.91091,855000000.0
2006-05-04 10:00:00,5.90987,5.92531,5.90986,5.92108,756000000.0
2006-05-04 11:00:00,5.91986,5.92075,5.91209,5.91413,782000000.0
2006-05-04 12:00:00,5.9139,5.91975,5.90809,5.91325,758000000.0
2006-05-04 13:00:00,5.91476,5.91669,5.90832,5.91348,796000000.0
2006-05-04 14:00:00,5.91288,5.91636,5.89502,5.90926,768000000.0
2006-05-04 15:00:00,5.90886,5.90886,5.88973,5.89202,815000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.86974,5.87105,771000000.0
2006-05-04 17:00:00,5.872,5.87743,5.86569,5.873,795000000.0
2006-05-04 18:00:00,5.87159,5.88219,5.86943,5.8725,802000000.0
2006-05-04 19:00:00,5.87285,5.87641,5.86766,5.8737,817000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.85505,5.85872,802000000.0
2006-05-04 21:00:00,5.85893,5.8622,5.85543,5.86141,786000000.0
2006-05-04 22:00:00,5.86172,5.86992,5.85996,5.86918,792000000.0
2006-05-04 23:00:00,5.86961,5.87015,5.86389,5.86535,822000000.0
2006-05-05 00:00:00,5.86528,5.86902,5.86087,5.86484,780000000.0
2006-05-05 01:00:00,5.86524,5.8674,5.85792,5.86712,787000000.0
2006-05-05 02:00:00,5.86714,5.87175,5.86482,5.86965,823000000.0
2006-05-05 03:00:00,5.86896,5.87215,5.86685,5.86973,798000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86587,5.86867,768000000.0
2006-05-05 05:00:00,5.86863,5.87121,5.86663,5.86707,829000000.0
2006-05-05 06:00:00,5.8672,5.86954,5.8624,5.86571,829000000.0
2006-05-05 07:00:00,5.86393,5.87031,5.86194,5.86812,800000000.0
2006-05-05 08:00:00,5.86801,5.87453,5.86586,5.87301,778000000.0
2006-05-05 09:00:00,5.87269,5.87781,5.86138,5.86305,855000000.0
2006-05-05 10:00:00,5.86337,5.87653,5.86279,5.87297,756000000.0
2006-05-05 11:00:00,5.8714,5.87499,5.86447,5.86983,782000000.0
2006-05-05 12:00:00,5.87087,5.87648,5.86734,5.87192,758000000.0
2006-05-05 13:00:00,5.8724,5.87271,5.86733,5.86733,796000000.0
2006-05-05 14:00:00,5.86845,5.87533,5.83686,5.84567,768000000.0
2006-05-05 15:00:00,5.84617,5.84993,5.83534,5.84477,815000000.0
2006-05-05 16:00:00,5.84305,5.85762,5.84033,5.84771,771000000.0
2006-05-05 17:00:00,5.84826,5.85503,5.84654,5.85166,795000000.0
2006-05-05 18:00:00,5.85181,5.85324,5.84396,5.84535,802000000.0
2006-05-05 19:00:00,5.84513,5.85235,5.84447,5.84612,817000000.0
2006-05-05 20:00:00,5.84669,5.84991,5.84492,5.84859,802000000.0
2006-05-05 21:00:00,5.84969,5.85277,5.84727,5.85123,786000000.0
2006-05-05 22:00:00,5.85165,5.85417,5.84904,5.85352,792000000.0
2006-05-08 02:00:00,5.84607,5.85573,5.84223,5.85536,823000000.0
2006-05-08 03:00:00,5.85478,5.85891,5.8513,5.85656,798000000.0
2006-05-08 04:00:00,5.85627,5.85714,5.85015,5.8546,768000000.0
2006-05-08 05:00:00,5.85377,5.85723,5.8507,5.85312,829000000.0
2006-05-08 06:00:00,5.8533,5.85456,5.84873,5.85014,829000000.0
2006-05-08 07:00:00,5.85068,5.85229,5.84497,5.84974,800000000.0
2006-05-08 08:00:00,5.84894,5.85367,5.84308,5.8442,778000000.0
2006-05-08 09:00:00,5.84385,5.84698,5.83841,5.84419,855000000.0
2006-05-08 10:00:00,5.84515,5.84615,5.82578,5.83275,756000000.0
2006-05-08 11:00:00,5.83342,5.83662,5.82842,5.82842,782000000.0
2006-05-08 12:00:00,5.82839,5.83943,5.82839,5.83832,758000000.0
2006-05-08 13:00:00,5.83896,5.83896,5.83118,5.83577,796000000.0
2006-05-08 14:00:00,5.83575,5.84606,5.83437,5.84236,768000000.0
2006-05-08 15:00:00,5.84258,5.86116,5.83698,5.86116,815000000.0
2006-05-08 16:00:00,5.86115,5.86744,5.85349,5.85753,771000000.0
2006-05-08 17:00:00,5.858,5.85899,5.85177,5.85763,795000000.0
2006-05-08 18:00:00,5.85668,5.86106,5.85259,5.85863,802000000.0
2006-05-08 19:00:00,5.86021,5.86528,5.85856,5.86243,817000000.0
2006-05-08 20:00:00,5.86221,5.86864,5.8584,5.86288,802000000.0
2006-05-08 21:00:00,5.86291,5.86583,5.85987,5.86219,786000000.0
2006-05-08 22:00:00,5.86165,5.86297,5.85628,5.85917,792000000.0
2006-05-08 23:00:00,5.85953,5.86599,5.85848,5.86255,822000000.0
2006-05-09 00:00:00,5.86288,5.86606,5.86075,5.86286,780000000.0
2006-05-09 01:00:00,5.86341,5.86569,5.85985,5.86461,787000000.0
2006-05-09 02:00:00,5.86514,5.87063,5.86181,5.86606,823000000.0
2006-05-09 03:00:00,5.86629,5.87036,5.85952,5.87036,798000000.0
2006-05-09 04:00:00,5.87034,5.87316,5.86671,5.87148,768000000.0
2006-05-09 05:00:00,5.87068,5.87247,5.86738,5.86883,829000000.0
2006-05-09 06:00:00,5.86766,5.86979,5.86217,5.86745,829000000.0
2006-05-09 07:00:00,5.86803,5.87017,5.86342,5.86574,800000000.0
2006-05-09 08:00:00,5.8663,5.88033,5.85991,5.87628,778000000.0
2006-05-09 09:00:00,5.87579,5.8833,5.87367,5.87771,855000000.0
2006-05-09 10:00:00,5.87883,5.88183,5.86505,5.86651,756000000.0
2006-05-09 11:00:00,5.86699,5.8734,5.8636,5.87296,782000000.0
2006-05-09 12:00:00,5.87311,5.87815,5.86937,5.86981,758000000.0
2006-05-09 13:00:00,5.87153,5.87215,5.86146,5.86921,796000000.0
2006-05-09 14:00:00,5.86901,5.87091,5.85963,5.86121,768000000.0
2006-05-09 15:00:00,5.86117,5.86194,5.84627,5.84632,815000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.82771,5.83679,771000000.0
2006-05-09 17:00:00,5.83611,5.84591,5.83011,5.84454,795000000.0
2006-05-09 18:00:00,5.84414,5.84475,5.83454,5.83832,802000000.0
2006-05-09 19:00:00,5.83927,5.84251,5.836,5.83931,817000000.0
2006-05-09 20:00:00,5.83988,5.84155,5.83719,5.84066,802000000.0
2006-05-09 21:00:00,5.84105,5.84315,5.83853,5.84214,786000000.0
2006-05-09 22:00:00,5.84233,5.84409,5.8355,5.83813,792000000.0
2006-05-09 23:00:00,5.83854,5.83944,5.83372,5.83531,822000000.0
2006-05-10 00:00:00,5.83666,5.8404,5.83178,5.83229,780000000.0
2006-05-10 01:00:00,5.8331,5.84075,5.83155,5.83483,787000000.0
2006-05-10 02:00:00,5.8347,5.84112,5.8347,5.83779,823000000.0
2006-05-10 03:00:00,5.83757,5.8393,5.83227,5.83482,798000000.0
2006-05-10 04:00:00,5.83417,5.83992,5.83358,5.83769,768000000.0
2006-05-10 05:00:00,5.83727,5.83927,5.83361,5.83628,829000000.0
2006-05-10 06:00:00,5.83635,5.83871,5.83262,5.83756,829000000.0
2006-05-10 07:00:00,5.83724,5.83724,5.83067,5.83355,800000000.0
2006-05-10 08:00:00,5.83236,5.83671,5.81667,5.82621,778000000.0
2006-05-10 09:00:00,5.8256,5.82763,5.81703,5.82247,855000000.0
2006-05-10 10:00:00,5.82294,5.83261,5.82066,5.82843,756000000.0
2006-05-10 11:00:00,5.82771,5.83059,5.82216,5.82343,782000000.0
2006-05-10 12:00:00,5.82284,5.82643,5.81756,5.82437,758000000.0
2006-05-10 13:00:00,5.82419,5.82573,5.81904,5.82367,796000000.0
2006-05-10 14:00:00,5.82451,5.83146,5.82106,5.82557,768000000.0
2006-05-10 15:00:00,5.82561,5.83257,5.8219,5.82605,815000000.0
2006-05-10 16:00:00,5.82591,5.82693,5.8132,5.81938,771000000.0
2006-05-10 17:00:00,5.82009,5.82495,5.81254,5.82,795000000.0
2006-05-10 18:00:00,5.81942,5.82893,5.81855,5.82605,802000000.0
2006-05-10 19:00:00,5.82668,5.8267,5.8183,5.81986,817000000.0
2006-05-10 20:00:00,5.82018,5.83871,5.80462,5.81419,802000000.0
2006-05-10 21:00:00,5.81414,5.81832,5.81063,5.81292,786000000.0
2006-05-10 22:00:00,5.81184,5.82783,5.81122,5.82518,792000000.0
2006-05-10 23:00:00,5.82731,5.8282,5.82155,5.82614,822000000.0
2006-05-11 00:00:00,5.82622,5.83354,5.82316,5.82831,780000000.0
2006-05-11 01:00:00,5.83121,5.84119,5.82981,5.83877,787000000.0
2006-05-11 02:00:00,5.83768,5.84177,5.83291,5.84061,823000000.0
2006-05-11 03:00:00,5.84064,5.85709,5.83892,5.85578,798000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.84492,5.84803,768000000.0
2006-05-11 05:00:00,5.84737,5.85548,5.84548,5.8464,829000000.0
2006-05-11 06:00:00,5.84637,5.85113,5.84372,5.85006,829000000.0
2006-05-11 07:00:00,5.84999,5.85235,5.84586,5.84767,800000000.0
2006-05-11 08:00:00,5.84762,5.85158,5.83881,5.85001,778000000.0
2006-05-11 09:00:00,5.85036,5.87137,5.84418,5.86615,855000000.0
2006-05-11 10:00:00,5.8671,5.86837,5.85276,5.86235,756000000.0
2006-05-11 11:00:00,5.86219,5.86229,5.85274,5.85791,782000000.0
2006-05-11 12:00:00,5.85796,5.86158,5.85395,5.85941,758000000.0
2006-05-11 13:00:00,5.85913,5.86338,5.85483,5.85716,796000000.0
2006-05-11 14:00:00,5.85626,5.85917,5.83234,5.84788,768000000.0
2006-05-11 15:00:00,5.84824,5.84968,5.82527,5.82786,815000000.0
2006-05-11 16:00:00,5.82803,5.83532,5.80273,5.81078,771000000.0
2006-05-11 17:00:00,5.81014,5.81308,5.79307,5.79638,795000000.0
2006-05-11 18:00:00,5.79626,5.80452,5.79057,5.79266,802000000.0
2006-05-11 19:00:00,5.79277,5.80321,5.79128,5.79649,817000000.0
2006-05-11 20:00:00,5.79684,5.79839,5.79419,5.79794,802000000.0
2006-05-11 21:00:00,5.79841,5.8027,5.79613,5.79829,786000000.0
2006-05-11 22:00:00,5.79862,5.8058,5.79797,5.80277,792000000.0
2006-05-11 23:00:00,5.80276,5.80627,5.80126,5.80399,822000000.0
2006-05-12 00:00:00,5.80369,5.80606,5.79403,5.7947,780000000.0
2006-05-12 01:00:00,5.79451,5.79804,5.78953,5.79804,787000000.0
2006-05-12 02:00:00,5.79777,5.79778,5.78577,5.79321,823000000.0
2006-05-12 03:00:00,5.79391,5.79776,5.79111,5.79716,798000000.0
2006-05-12 04:00:00,5.79758,5.80029,5.7938,5.79586,768000000.0
2006-05-12 05:00:00,5.79574,5.79824,5.79167,5.79521,829000000.0
2006-05-12 06:00:00,5.79577,5.79758,5.78985,5.79095,829000000.0
2006-05-12 07:00:00,5.7913,5.79528,5.78499,5.78701,800000000.0
2006-05-12 08:00:00,5.78797,5.79145,5.78132,5.78412,778000000.0
2006-05-12 09:00:00,5.78455,5.78837,5.77168,5.7805,855000000.0
2006-05-12 10:00:00,5.78093,5.78155,5.77238,5.77535,756000000.0
2006-05-12 11:00:00,5.77393,5.77972,5.74971,5.76388,782000000.0
2006-05-12 12:00:00,5.76586,5.76839,5.75742,5.76304,758000000.0
2006-05-12 13:00:00,5.76406,5.77323,5.76,5.77323,796000000.0
2006-05-12 14:00:00,5.77358,5.79327,5.76069,5.76413,768000000.0
2006-05-12 15:00:00,5.76509,5.78532,5.76404,5.77942,815000000.0
2006-05-12 16:00:00,5.779,5.78688,5.76614,5.78101,771000000.0
2006-05-12 17:00:00,5.78148,5.78878,5.77141,5.77923,795000000.0
2006-05-12 18:00:00,5.77901,5.78849,5.77225,5.77438,802000000.0
2006-05-12 19:00:00,5.77547,5.77876,5.77221,5.77471,817000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.76502,5.7697,802000000.0
2006-05-12 21:00:00,5.7698,5.77054,5.75799,5.76054,786000000.0
2006-05-12 22:00:00,5.75946,5.76545,5.75946,5.76057,792000000.0
2006-05-15 02:00:00,5.75223,5.76628,5.75159,5.76211,823000000.0
2006-05-15 03:00:00,5.76151,5.76392,5.75054,5.76235,798000000.0
2006-05-15 04:00:00,5.76181,5.76482,5.75675,5.76324,768000000.0
2006-05-15 05:00:00,5.76361,5.76449,5.75905,5.76338,829000000.0
2006-05-15 06:00:00,5.76325,5.76635,5.75958,5.76006,829000000.0
2006-05-15 07:00:00,5.76042,5.76259,5.75626,5.75844,800000000.0
2006-05-15 08:00:00,5.75814,5.77544,5.75809,5.77074,778000000.0
2006-05-15 09:00:00,5.77111,5.78652,5.7684,5.78602,855000000.0
2006-05-15 10:00:00,5.78598,5.8076,5.78328,5.79957,756000000.0
2006-05-15 11:00:00,5.79863,5.80555,5.79521,5.80084,782000000.0
2006-05-15 12:00:00,5.80124,5.81737,5.79956,5.81674,758000000.0
2006-05-15 13:00:00,5.81578,5.8179,5.80456,5.80473,796000000.0
2006-05-15 14:00:00,5.80469,5.80618,5.7957,5.79746,768000000.0
2006-05-15 15:00:00,5.79692,5.81462,5.79103,5.80447,815000000.0
2006-05-15 16:00:00,5.80573,5.81045,5.79475,5.80452,771000000.0
2006-05-15 17:00:00,5.80409,5.80995,5.80176,5.80642,795000000.0
2006-05-15 18:00:00,5.80609,5.82463,5.80478,5.82153,802000000.0
2006-05-15 19:00:00,5.82057,5.82057,5.80993,5.81006,817000000.0
2006-05-15 20:00:00,5.80948,5.81441,5.80833,5.81388,802000000.0
2006-05-15 21:00:00,5.81391,5.82499,5.8109,5.82288,786000000.0
2006-05-15 22:00:00,5.82431,5.82767,5.81925,5.81925,792000000.0
2006-05-15 23:00:00,5.81912,5.82117,5.81609,5.81745,822000000.0
2006-05-16 00:00:00,5.81807,5.82382,5.81473,5.82285,780000000.0
2006-05-16 01:00:00,5.82329,5.82624,5.8184,5.81986,787000000.0
2006-05-16 02:00:00,5.81988,5.82168,5.81108,5.81398,823000000.0
2006-05-16 03:00:00,5.81326,5.81819,5.80839,5.81102,798000000.0
2006-05-16 04:00:00,5.81072,5.8134,5.80789,5.80961,768000000.0
2006-05-16 05:00:00,5.80909,5.80973,5.79852,5.79904,829000000.0
2006-05-16 06:00:00,5.79963,5.80991,5.79733,5.80818,829000000.0
2006-05-16 07:00:00,5.80942,5.81644,5.80468,5.80468,800000000.0
2006-05-16 08:00:00,5.80463,5.82171,5.80316,5.81164,778000000.0
2006-05-16 09:00:00,5.8112,5.81912,5.80389,5.80714,855000000.0
2006-05-16 10:00:00,5.80619,5.81527,5.80561,5.81265,756000000.0
2006-05-16 11:00:00,5.81478,5.83136,5.81141,5.81237,782000000.0
2006-05-16 12:00:00,5.81247,5.81761,5.80838,5.8123,758000000.0
2006-05-16 13:00:00,5.81298,5.81425,5.80324,5.81049,796000000.0
2006-05-16 14:00:00,5.81127,5.81559,5.78729,5.79434,768000000.0
2006-05-16 15:00:00,5.79376,5.8023,5.78969,5.79409,815000000.0
2006-05-16 16:00:00,5.79363,5.79846,5.79109,5.79494,771000000.0
2006-05-16 17:00:00,5.7954,5.81292,5.7937,5.81024,795000000.0
2006-05-16 18:00:00,5.81117,5.81161,5.8049,5.80592,802000000.0
2006-05-16 19:00:00,5.80673,5.80891,5.7961,5.79839,817000000.0
2006-05-16 20:00:00,5.79846,5.80013,5.78856,5.79079,802000000.0
2006-05-16 21:00:00,5.7917,5.79531,5.78988,5.79267,786000000.0
2006-05-16 22:00:00,5.79273,5.79449,5.78963,5.7907,792000000.0
2006-05-16 23:00:00,5.79078,5.79498,5.78868,5.79124,822000000.0
2006-05-17 00:00:00,5.79235,5.79803,5.79036,5.79631,780000000.0
2006-05-17 01:00:00,5.79589,5.79753,5.79233,5.79417,787000000.0
2006-05-17 02:00:00,5.79594,5.80103,5.79297,5.80103,823000000.0
2006-05-17 03:00:00,5.8006,5.80231,5.79096,5.79269,798000000.0
2006-05-17 04:00:00,5.79214,5.79485,5.78976,5.79392,768000000.0
2006-05-17 05:00:00,5.79328,5.79366,5.78041,5.7851,829000000.0
2006-05-17 06:00:00,5.78479,5.78896,5.7819,5.78707,829000000.0
2006-05-17 07:00:00,5.7874,5.79141,5.78129,5.78486,800000000.0
2006-05-17 08:00:00,5.78366,5.79294,5.78201,5.78787,778000000.0
2006-05-17 09:00:00,5.78647,5.78849,5.77201,5.7743,855000000.0
2006-05-17 10:00:00,5.77384,5.77828,5.76996,5.77048,756000000.0
2006-05-17 11:00:00,5.77015,5.77605,5.76498,5.77424,782000000.0
2006-05-17 12:00:00,5.77395,5.77788,5.77204,5.7767,758000000.0
2006-05-17 13:00:00,5.77598,5.78125,5.77196,5.77865,796000000.0
2006-05-17 14:00:00,5.77966,5.78928,5.76573,5.77811,768000000.0
2006-05-17 15:00:00,5.77929,5.80326,5.77668,5.80194,815000000.0
2006-05-17 16:00:00,5.80218,5.83794,5.79712,5.8239,771000000.0
2006-05-17 17:00:00,5.82399,5.85401,5.82241,5.85377,795000000.0
2006-05-17 18:00:00,5.8537,5.85559,5.8395,5.84088,802000000.0
2006-05-17 19:00:00,5.84135,5.85479,5.83945,5.85367,817000000.0
2006-05-17 20:00:00,5.85446,5.86069,5.83931,5.84051,802000000.0
2006-05-17 21:00:00,5.84228,5.84693,5.83751,5.83946,786000000.0
2006-05-17 22:00:00,5.83887,5.84309,5.83491,5.84253,792000000.0
2006-05-17 23:00:00,5.84042,5.85192,5.83801,5.84852,822000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.84018,5.84298,780000000.0
2006-05-18 01:00:00,5.84302,5.84924,5.8404,5.84211,787000000.0
2006-05-18 02:00:00,5.84217,5.8432,5.83379,5.84015,823000000.0
2006-05-18 03:00:00,5.83941,5.84334,5.83113,5.83412,798000000.0
2006-05-18 04:00:00,5.8338,5.83594,5.82925,5.83284,768000000.0
2006-05-18 05:00:00,5.83298,5.8375,5.83087,5.83494,829000000.0
2006-05-18 06:00:00,5.83478,5.83959,5.83308,5.83596,829000000.0
2006-05-18 07:00:00,5.83737,5.84149,5.83308,5.84118,800000000.0
2006-05-18 08:00:00,5.84182,5.8461,5.83531,5.83756,778000000.0
2006-05-18 09:00:00,5.83749,5.83784,5.82746,5.83008,855000000.0
2006-05-18 10:00:00,5.82952,5.83151,5.81475,5.81905,756000000.0
2006-05-18 11:00:00,5.81897,5.82349,5.8157,5.8204,782000000.0
2006-05-18 12:00:00,5.82079,5.82798,5.8173,5.82739,758000000.0
2006-05-18 13:00:00,5.82762,5.83623,5.81998,5.82881,796000000.0
2006-05-18 14:00:00,5.83013,5.8334,5.82222,5.83152,768000000.0
2006-05-18 15:00:00,5.83116,5.83116,5.80005,5.80819,815000000.0
2006-05-18 16:00:00,5.80851,5.82307,5.80116,5.81222,771000000.0
2006-05-18 17:00:00,5.81133,5.82049,5.80291,5.81858,795000000.0
2006-05-18 18:00:00,5.82013,5.82637,5.80222,5.80316,802000000.0
2006-05-18 19:00:00,5.80351,5.80872,5.801,5.8074,817000000.0
2006-05-18 20:00:00,5.80749,5.81265,5.80265,5.80336,802000000.0
2006-05-18 21:00:00,5.80297,5.80658,5.79948,5.80622,786000000.0
2006-05-18 22:00:00,5.80608,5.80752,5.7895,5.79417,792000000.0
2006-05-18 23:00:00,5.79483,5.79548,5.78176,5.79007,822000000.0
2006-05-19 00:00:00,5.79049,5.79641,5.78793,5.7922,780000000.0
2006-05-19 01:00:00,5.79217,5.79509,5.7867,5.78878,787000000.0
2006-05-19 02:00:00,5.78874,5.79721,5.78677,5.7931,823000000.0
2006-05-19 03:00:00,5.7927,5.8005,5.79127,5.79821,798000000.0
2006-05-19 04:00:00,5.79943,5.80079,5.79549,5.797,768000000.0
2006-05-19 05:00:00,5.79695,5.80537,5.79478,5.80111,829000000.0
2006-05-19 06:00:00,5.80098,5.80331,5.7983,5.80002,829000000.0
2006-05-19 07:00:00,5.79809,5.80491,5.79809,5.80193,800000000.0
2006-05-19 08:00:00,5.80152,5.80967,5.79962,5.80967,778000000.0
2006-05-19 09:00:00,5.80991,5.83381,5.80802,5.82326,855000000.0
2006-05-19 10:00:00,5.82351,5.83217,5.8225,5.82467,756000000.0
2006-05-19 11:00:00,5.82509,5.84217,5.82326,5.84111,782000000.0
2006-05-19 12:00:00,5.84134,5.84598,5.83372,5.83537,758000000.0
2006-05-19 13:00:00,5.83398,5.84191,5.8305,5.83487,796000000.0
2006-05-19 14:00:00,5.8344,5.84958,5.82955,5.84958,768000000.0
2006-05-19 15:00:00,5.84951,5.85864,5.83973,5.84536,815000000.0
2006-05-19 16:00:00,5.84512,5.86463,5.84512,5.86205,771000000.0
2006-05-19 17:00:00,5.86239,5.8665,5.84041,5.8423,795000000.0
2006-05-19 18:00:00,5.84243,5.8479,5.83631,5.83776,802000000.0
2006-05-19 19:00:00,5.83846,5.84348,5.83029,5.83257,817000000.0
2006-05-19 20:00:00,5.83249,5.83596,5.8267,5.83012,802000000.0
2006-05-19 21:00:00,5.8296,5.83276,5.82857,5.8303,786000000.0
2006-05-19 22:00:00,5.8302,5.83431,5.82625,5.82869,792000000.0
2006-05-22 02:00:00,5.83656,5.84668,5.83532,5.84543,823000000.0
2006-05-22 03:00:00,5.84527,5.85028,5.8431,5.84575,798000000.0
2006-05-22 04:00:00,5.84584,5.8511,5.84516,5.84861,768000000.0
2006-05-22 05:00:00,5.84876,5.85282,5.8376,5.84134,829000000.0
2006-05-22 06:00:00,5.84129,5.85047,5.84062,5.84261,829000000.0
2006-05-22 07:00:00,5.8422,5.8569,5.84126,5.85489,800000000.0
2006-05-22 08:00:00,5.85542,5.86652,5.84632,5.86227,778000000.0
2006-05-22 09:00:00,5.86278,5.86343,5.84403,5.84517,855000000.0
2006-05-22 10:00:00,5.84467,5.84872,5.83344,5.83628,756000000.0
2006-05-22 11:00:00,5.83638,5.84393,5.83452,5.83801,782000000.0
2006-05-22 12:00:00,5.83777,5.8382,5.82374,5.83134,758000000.0
2006-05-22 13:00:00,5.83212,5.83693,5.83037,5.83644,796000000.0
2006-05-22 14:00:00,5.83618,5.84268,5.82882,5.83657,768000000.0
2006-05-22 15:00:00,5.83606,5.83933,5.82142,5.82341,815000000.0
2006-05-22 16:00:00,5.82339,5.82476,5.81117,5.81341,771000000.0
2006-05-22 17:00:00,5.81223,5.81333,5.79446,5.79745,795000000.0
2006-05-22 18:00:00,5.79844,5.80528,5.7958,5.80137,802000000.0
2006-05-22 19:00:00,5.80174,5.80359,5.7953,5.79698,817000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.77959,5.78952,802000000.0
2006-05-22 21:00:00,5.78839,5.79155,5.78365,5.78772,786000000.0
2006-05-22 22:00:00,5.78753,5.79092,5.78596,5.78889,792000000.0
2006-05-22 23:00:00,5.78783,5.79224,5.78354,5.79077,822000000.0
2006-05-23 00:00:00,5.79118,5.79587,5.78913,5.79561,780000000.0
2006-05-23 01:00:00,5.79492,5.80028,5.79311,5.7949,787000000.0
2006-05-23 02:00:00,5.79449,5.79793,5.79257,5.79486,823000000.0
2006-05-23 03:00:00,5.79477,5.79707,5.78606,5.78731,798000000.0
2006-05-23 04:00:00,5.78732,5.79193,5.78524,5.78769,768000000.0
2006-05-23 05:00:00,5.78774,5.79136,5.78655,5.78858,829000000.0
2006-05-23 06:00:00,5.78843,5.79394,5.78338,5.7839,829000000.0
2006-05-23 07:00:00,5.78348,5.79459,5.7829,5.79042,800000000.0
2006-05-23 08:00:00,5.78992,5.79946,5.78941,5.79261,778000000.0
2006-05-23 09:00:00,5.79158,5.80813,5.78996,5.80272,855000000.0
2006-05-23 10:00:00,5.80215,5.80662,5.79453,5.79894,756000000.0
2006-05-23 11:00:00,5.79884,5.80431,5.79038,5.79982,782000000.0
2006-05-23 12:00:00,5.79953,5.79983,5.79415,5.79908,758000000.0
2006-05-23 13:00:00,5.79872,5.79958,5.79113,5.79143,796000000.0
2006-05-23 14:00:00,5.79167,5.80492,5.79167,5.80211,768000000.0
2006-05-23 15:00:00,5.80186,5.81546,5.79731,5.8063,815000000.0
2006-05-23 16:00:00,5.80547,5.80987,5.78894,5.79557,771000000.0
2006-05-23 17:00:00,5.79703,5.80948,5.79229,5.79839,795000000.0
2006-05-23 18:00:00,5.79803,5.79831,5.78968,5.79418,802000000.0
2006-05-23 19:00:00,5.79547,5.79874,5.79012,5.79444,817000000.0
2006-05-23 20:00:00,5.79437,5.79508,5.78338,5.78703,802000000.0
2006-05-23 21:00:00,5.78666,5.79787,5.78612,5.79379,786000000.0
2006-05-23 22:00:00,5.79401,5.81237,5.79319,5.81131,792000000.0
2006-05-23 23:00:00,5.81163,5.82732,5.80534,5.82581,822000000.0
2006-05-24 00:00:00,5.82517,5.83206,5.82158,5.82448,780000000.0
2006-05-24 01:00:00,5.82541,5.83069,5.82038,5.82116,787000000.0
2006-05-24 02:00:00,5.81935,5.83003,5.8121,5.8297,823000000.0
2006-05-24 03:00:00,5.83021,5.83094,5.81766,5.82263,798000000.0
2006-05-24 04:00:00,5.82142,5.82291,5.81398,5.81832,768000000.0
2006-05-24 05:00:00,5.81916,5.82462,5.81803,5.82226,829000000.0
2006-05-24 06:00:00,5.82153,5.82823,5.82139,5.82344,829000000.0
2006-05-24 07:00:00,5.82323,5.83263,5.81834,5.82667,800000000.0
2006-05-24 08:00:00,5.82653,5.83038,5.80853,5.81005,778000000.0
2006-05-24 09:00:00,5.80869,5.81077,5.79403,5.80152,855000000.0
2006-05-24 10:00:00,5.80178,5.80178,5.78616,5.79267,756000000.0
2006-05-24 11:00:00,5.79208,5.79801,5.78796,5.78985,782000000.0
2006-05-24 12:00:00,5.7902,5.79257,5.78008,5.78608,758000000.0
2006-05-24 13:00:00,5.78705,5.79766,5.78509,5.79611,796000000.0
2006-05-24 14:00:00,5.79493,5.79604,5.77692,5.7858,768000000.0
2006-05-24 15:00:00,5.78586,5.80861,5.78443,5.80076,815000000.0
2006-05-24 16:00:00,5.80124,5.84185,5.79974,5.83589,771000000.0
2006-05-24 17:00:00,5.83513,5.84997,5.82923,5.84289,795000000.0
2006-05-24 18:00:00,5.8429,5.84797,5.83679,5.83871,802000000.0
2006-05-24 19:00:00,5.8389,5.84322,5.83057,5.8363,817000000.0
2006-05-24 20:00:00,5.83514,5.83585,5.82478,5.8269,802000000.0
2006-05-24 21:00:00,5.8274,5.83268,5.82554,5.82782,786000000.0
2006-05-24 22:00:00,5.82806,5.84095,5.82788,5.84044,792000000.0
2006-05-24 23:00:00,5.84163,5.84253,5.83689,5.8381,822000000.0
2006-05-25 00:00:00,5.83798,5.84131,5.83226,5.83277,780000000.0
2006-05-25 01:00:00,5.83345,5.83706,5.83108,5.83415,787000000.0
2006-05-25 02:00:00,5.83321,5.83808,5.82941,5.83569,823000000.0
2006-05-25 03:00:00,5.83631,5.84361,5.83562,5.8407,798000000.0
2006-05-25 04:00:00,5.84014,5.84365,5.83711,5.83815,768000000.0
2006-05-25 05:00:00,5.83809,5.84379,5.83642,5.841,829000000.0
2006-05-25 06:00:00,5.84239,5.84241,5.83804,5.83958,829000000.0
2006-05-25 07:00:00,5.83917,5.84135,5.83507,5.83556,800000000.0
2006-05-25 08:00:00,5.83543,5.8378,5.82301,5.82885,778000000.0
2006-05-25 09:00:00,5.8284,5.83873,5.82574,5.83413,855000000.0
2006-05-25 10:00:00,5.83493,5.83616,5.82054,5.82714,756000000.0
2006-05-25 11:00:00,5.82627,5.83038,5.82048,5.82982,782000000.0
2006-05-25 12:00:00,5.83151,5.83655,5.82712,5.83078,758000000.0
2006-05-25 13:00:00,5.83156,5.83934,5.8294,5.83477,796000000.0
2006-05-25 14:00:00,5.83477,5.84137,5.81974,5.83488,768000000.0
2006-05-25 15:00:00,5.83366,5.83586,5.82399,5.82689,815000000.0
2006-05-25 16:00:00,5.82628,5.8404,5.82496,5.8301,771000000.0
2006-05-25 17:00:00,5.82803,5.83203,5.82534,5.8304,795000000.0
2006-05-25 18:00:00,5.83097,5.83663,5.83045,5.83603,802000000.0
2006-05-25 19:00:00,5.83475,5.83655,5.82654,5.82788,817000000.0
2006-05-25 20:00:00,5.82806,5.82936,5.8124,5.81533,802000000.0
2006-05-25 21:00:00,5.81715,5.82499,5.81594,5.82268,786000000.0
2006-05-25 22:00:00,5.82229,5.82597,5.81728,5.82009,792000000.0
2006-05-25 23:00:00,5.81975,5.82067,5.8069,5.8069,822000000.0
2006-05-26 00:00:00,5.80681,5.81778,5.80654,5.81698,780000000.0
2006-05-26 01:00:00,5.81667,5.82353,5.81234,5.81995,787000000.0
2006-05-26 02:00:00,5.81807,5.82282,5.81524,5.82209,823000000.0
2006-05-26 03:00:00,5.82281,5.83214,5.82104,5.82943,798000000.0
2006-05-26 04:00:00,5.82959,5.83281,5.82331,5.82674,768000000.0
2006-05-26 05:00:00,5.82678,5.83637,5.82634,5.83206,829000000.0
2006-05-26 06:00:00,5.83357,5.83702,5.83126,5.83278,829000000.0
2006-05-26 07:00:00,5.83384,5.83403,5.82906,5.83129,800000000.0
2006-05-26 08:00:00,5.83151,5.83486,5.82254,5.82952,778000000.0
2006-05-26 09:00:00,5.82938,5.83259,5.81271,5.81425,855000000.0
2006-05-26 10:00:00,5.81393,5.81527,5.80586,5.81373,756000000.0
2006-05-26 11:00:00,5.81335,5.81728,5.81248,5.81307,782000000.0
2006-05-26 12:00:00,5.81386,5.81796,5.81245,5.81598,758000000.0
2006-05-26 13:00:00,5.81485,5.81808,5.81056,5.81808,796000000.0
2006-05-26 14:00:00,5.81795,5.82488,5.81044,5.81373,768000000.0
2006-05-26 15:00:00,5.81362,5.85288,5.81196,5.84979,815000000.0
2006-05-26 16:00:00,5.84972,5.86609,5.84399,5.85823,771000000.0
2006-05-26 17:00:00,5.85625,5.85767,5.8447,5.8484,795000000.0
2006-05-26 18:00:00,5.84772,5.85805,5.84725,5.85779,802000000.0
2006-05-26 19:00:00,5.85776,5.8597,5.85048,5.85051,817000000.0
2006-05-26 20:00:00,5.85097,5.85482,5.84782,5.85356,802000000.0
2006-05-26 21:00:00,5.85357,5.85762,5.85157,5.85437,786000000.0
2006-05-26 22:00:00,5.85412,5.85783,5.8464,5.84859,792000000.0
2006-05-29 02:00:00,5.84359,5.85024,5.84188,5.84584,823000000.0
2006-05-29 03:00:00,5.84561,5.84807,5.84151,5.84274,798000000.0
2006-05-29 04:00:00,5.84216,5.84422,5.84071,5.84297,768000000.0
2006-05-29 05:00:00,5.84312,5.84732,5.84118,5.84617,829000000.0
2006-05-29 06:00:00,5.84649,5.84745,5.84301,5.84663,829000000.0
2006-05-29 07:00:00,5.84643,5.84757,5.8426,5.84714,800000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.84303,5.84438,778000000.0
2006-05-29 09:00:00,5.84449,5.84524,5.83905,5.84044,855000000.0
2006-05-29 10:00:00,5.84094,5.84551,5.8396,5.84122,756000000.0
2006-05-29 11:00:00,5.84008,5.8418,5.83487,5.83717,782000000.0
2006-05-29 12:00:00,5.8369,5.83813,5.83372,5.83691,758000000.0
2006-05-29 13:00:00,5.83761,5.84087,5.83497,5.83826,796000000.0
2006-05-29 14:00:00,5.83781,5.83959,5.83443,5.83665,768000000.0
2006-05-29 15:00:00,5.83804,5.84132,5.83635,5.83897,815000000.0
2006-05-29 16:00:00,5.8396,5.84261,5.83761,5.84086,771000000.0
2006-05-29 17:00:00,5.83992,5.84982,5.83922,5.84882,795000000.0
2006-05-29 18:00:00,5.84803,5.84975,5.84328,5.84373,802000000.0
2006-05-29 19:00:00,5.84367,5.84667,5.84065,5.84226,817000000.0
2006-05-29 20:00:00,5.8421,5.84337,5.83904,5.83955,802000000.0
2006-05-29 21:00:00,5.83933,5.84544,5.83828,5.84307,786000000.0
2006-05-29 22:00:00,5.84294,5.84495,5.84057,5.84322,792000000.0
2006-05-29 23:00:00,5.8428,5.84561,5.83825,5.84311,822000000.0
2006-05-30 00:00:00,5.84434,5.84516,5.83829,5.8411,780000000.0
2006-05-30 01:00:00,5.84101,5.8454,5.83969,5.84358,787000000.0
2006-05-30 02:00:00,5.84253,5.84582,5.83806,5.8423,823000000.0
2006-05-30 03:00:00,5.84221,5.84221,5.83344,5.83401,798000000.0
2006-05-30 04:00:00,5.83375,5.83517,5.81608,5.81718,768000000.0
2006-05-30 05:00:00,5.81878,5.81904,5.80975,5.81691,829000000.0
2006-05-30 06:00:00,5.81742,5.81941,5.81358,5.81522,829000000.0
2006-05-30 07:00:00,5.81513,5.81648,5.80923,5.8115,800000000.0
2006-05-30 08:00:00,5.81152,5.81375,5.79976,5.80421,778000000.0
2006-05-30 09:00:00,5.80357,5.80374,5.7901,5.79733,855000000.0
2006-05-30 10:00:00,5.7969,5.80092,5.7936,5.79856,756000000.0
2006-05-30 11:00:00,5.79799,5.79836,5.78517,5.78616,782000000.0
2006-05-30 12:00:00,5.78525,5.78934,5.78268,5.78897,758000000.0
2006-05-30 13:00:00,5.78866,5.80428,5.78609,5.80287,796000000.0
2006-05-30 14:00:00,5.80326,5.81598,5.79512,5.80719,768000000.0
2006-05-30 15:00:00,5.80743,5.81388,5.78544,5.78585,815000000.0
2006-05-30 16:00:00,5.7874,5.7914,5.77185,5.7796,771000000.0
2006-05-30 17:00:00,5.77974,5.79258,5.77869,5.78963,795000000.0
2006-05-30 18:00:00,5.78908,5.79384,5.78003,5.78124,802000000.0
2006-05-30 19:00:00,5.78103,5.79058,5.77987,5.78635,817000000.0
2006-05-30 20:00:00,5.78689,5.78862,5.7781,5.78603,802000000.0
2006-05-30 21:00:00,5.7868,5.79156,5.78446,5.79012,786000000.0
2006-05-30 22:00:00,5.79003,5.79193,5.78426,5.7876,792000000.0
2006-05-30 23:00:00,5.78846,5.78896,5.78445,5.78534,822000000.0
2006-05-31 00:00:00,5.7855,5.79146,5.78531,5.7899,780000000.0
2006-05-31 01:00:00,5.7903,5.79487,5.78961,5.79413,787000000.0
2006-05-31 02:00:00,5.79298,5.80018,5.79087,5.79746,823000000.0
2006-05-31 03:00:00,5.79714,5.79935,5.78802,5.79494,798000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.78812,5.78893,768000000.0
2006-05-31 05:00:00,5.79043,5.7919,5.78649,5.78994,829000000.0
2006-05-31 06:00:00,5.78979,5.79071,5.78236,5.78557,829000000.0
2006-05-31 07:00:00,5.78551,5.78877,5.78361,5.78685,800000000.0
2006-05-31 08:00:00,5.78729,5.78971,5.77287,5.78018,778000000.0
2006-05-31 09:00:00,5.77914,5.78718,5.77382,5.78575,855000000.0
2006-05-31 10:00:00,5.78682,5.79467,5.78387,5.79007,756000000.0
2006-05-31 11:00:00,5.78935,5.79308,5.78302,5.79134,782000000.0
2006-05-31 12:00:00,5.79157,5.79176,5.78436,5.78436,758000000.0
2006-05-31 13:00:00,5.78458,5.79618,5.78392,5.79121,796000000.0
2006-05-31 14:00:00,5.7908,5.79503,5.7869,5.79057,768000000.0
2006-05-31 15:00:00,5.79098,5.79915,5.78486,5.7956,815000000.0
2006-05-31 16:00:00,5.79686,5.80488,5.791,5.80148,771000000.0
2006-05-31 17:00:00,5.80095,5.80975,5.79522,5.80541,795000000.0
2006-05-31 18:00:00,5.80563,5.80752,5.80186,5.80664,802000000.0
2006-05-31 19:00:00,5.80693,5.80846,5.80181,5.80307,817000000.0
2006-05-31 20:00:00,5.80302,5.81841,5.79836,5.81841,802000000.0
2006-05-31 21:00:00,5.81741,5.81741,5.81097,5.81376,786000000.0
2006-05-31 22:00:00,5.81314,5.81752,5.8113,5.81563,792000000.0
2006-05-31 23:00:00,5.81521,5.81719,5.80945,5.81109,822000000.0
2006-06-01 00:00:00,5.81185,5.81587,5.80982,5.81361,780000000.0
2006-06-01 01:00:00,5.81361,5.81725,5.81053,5.81167,787000000.0
2006-06-01 02:00:00,5.81261,5.82855,5.8121,5.82252,823000000.0
2006-06-01 03:00:00,5.8228,5.83019,5.81906,5.82432,798000000.0
2006-06-01 04:00:00,5.82394,5.83243,5.82386,5.83065,768000000.0
2006-06-01 05:00:00,5.83078,5.83954,5.82783,5.83538,829000000.0
2006-06-01 06:00:00,5.83579,5.8365,5.82858,5.82985,829000000.0
2006-06-01 07:00:00,5.82948,5.83323,5.82775,5.82927,800000000.0
2006-06-01 08:00:00,5.82888,5.83801,5.828,5.83335,778000000.0
2006-06-01 09:00:00,5.83326,5.84122,5.82816,5.83147,855000000.0
2006-06-01 10:00:00,5.83121,5.83121,5.8185,5.82736,756000000.0
2006-06-01 11:00:00,5.82728,5.83182,5.82084,5.83001,782000000.0
2006-06-01 12:00:00,5.83045,5.83866,5.83012,5.8385,758000000.0
2006-06-01 13:00:00,5.83743,5.8494,5.83583,5.84702,796000000.0
2006-06-01 14:00:00,5.84625,5.85466,5.84255,5.85055,768000000.0
2006-06-01 15:00:00,5.85111,5.8552,5.84537,5.85077,815000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.81108,5.81282,771000000.0
2006-06-01 17:00:00,5.81286,5.81898,5.80961,5.81112,795000000.0
2006-06-01 18:00:00,5.81036,5.81616,5.80889,5.81421,802000000.0
2006-06-01 19:00:00,5.81477,5.82098,5.81353,5.81641,817000000.0
2006-06-01 20:00:00,5.81681,5.82181,5.816,5.82058,802000000.0
2006-06-01 21:00:00,5.82019,5.82526,5.81931,5.82206,786000000.0
2006-06-01 22:00:00,5.82131,5.8246,5.81704,5.81908,792000000.0
2006-06-01 23:00:00,5.81845,5.82075,5.8123,5.81417,822000000.0
2006-06-02 00:00:00,5.81485,5.81955,5.81362,5.81446,780000000.0
2006-06-02 01:00:00,5.81579,5.81918,5.81137,5.81253,787000000.0
2006-06-02 02:00:00,5.81244,5.81632,5.81075,5.81349,823000000.0
2006-06-02 03:00:00,5.81392,5.81724,5.81236,5.81448,798000000.0
2006-06-02 04:00:00,5.81513,5.81704,5.81333,5.81419,768000000.0
2006-06-02 05:00:00,5.81396,5.81626,5.81285,5.8152,829000000.0
2006-06-02 06:00:00,5.8157,5.81618,5.80696,5.8113,829000000.0
2006-06-02 07:00:00,5.81228,5.8159,5.80929,5.8147,800000000.0
2006-06-02 08:00:00,5.81512,5.82199,5.81146,5.81723,778000000.0
2006-06-02 09:00:00,5.81668,5.82254,5.81587,5.81772,855000000.0
2006-06-02 10:00:00,5.8179,5.82071,5.81307,5.81618,756000000.0
2006-06-02 11:00:00,5.81438,5.81603,5.81133,5.81533,782000000.0
2006-06-02 12:00:00,5.81521,5.81738,5.80742,5.81556,758000000.0
2006-06-02 13:00:00,5.81624,5.81712,5.81051,5.81272,796000000.0
2006-06-02 14:00:00,5.81344,5.81407,5.75895,5.76615,768000000.0
2006-06-02 15:00:00,5.76504,5.77522,5.76106,5.76846,815000000.0
2006-06-02 16:00:00,5.76931,5.77735,5.75755,5.75985,771000000.0
2006-06-02 17:00:00,5.76188,5.77139,5.7598,5.77105,795000000.0
2006-06-02 18:00:00,5.77081,5.77145,5.759,5.76043,802000000.0
2006-06-02 19:00:00,5.76069,5.76624,5.75788,5.76464,817000000.0
2006-06-02 20:00:00,5.76463,5.76706,5.75898,5.7669,802000000.0
2006-06-02 21:00:00,5.76703,5.7684,5.76402,5.76571,786000000.0
2006-06-02 22:00:00,5.76555,5.76826,5.76171,5.76737,792000000.0
2006-06-05 02:00:00,5.76338,5.76555,5.75707,5.75837,823000000.0
2006-06-05 03:00:00,5.75828,5.76161,5.75509,5.75885,798000000.0
2006-06-05 04:00:00,5.75835,5.76305,5.75832,5.76199,768000000.0
2006-06-05 05:00:00,5.76246,5.76365,5.75472,5.75596,829000000.0
2006-06-05 06:00:00,5.75571,5.75785,5.75319,5.7546,829000000.0
2006-06-05 07:00:00,5.75395,5.75893,5.75303,5.75458,800000000.0
2006-06-05 08:00:00,5.75542,5.75848,5.74867,5.75606,778000000.0
2006-06-05 09:00:00,5.75628,5.76106,5.74124,5.74631,855000000.0
2006-06-05 10:00:00,5.7477,5.7537,5.74211,5.74282,756000000.0
2006-06-05 11:00:00,5.74371,5.75056,5.74195,5.74681,782000000.0
2006-06-05 12:00:00,5.74654,5.75034,5.74392,5.75009,758000000.0
2006-06-05 13:00:00,5.74952,5.75255,5.74656,5.75169,796000000.0
2006-06-05 14:00:00,5.75175,5.76182,5.74662,5.75896,768000000.0
2006-06-05 15:00:00,5.75919,5.76454,5.75488,5.75908,815000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.75003,5.75755,771000000.0
2006-06-05 17:00:00,5.75756,5.75925,5.75026,5.75148,795000000.0
2006-06-05 18:00:00,5.7514,5.7538,5.74647,5.747,802000000.0
2006-06-05 19:00:00,5.74738,5.75195,5.747,5.74813,817000000.0
2006-06-05 20:00:00,5.74784,5.76917,5.74602,5.767,802000000.0
2006-06-05 21:00:00,5.76773,5.77185,5.7647,5.77185,786000000.0
2006-06-05 22:00:00,5.77067,5.77431,5.76829,5.77338,792000000.0
2006-06-05 23:00:00,5.77271,5.77544,5.77094,5.77501,822000000.0
2006-06-06 00:00:00,5.77583,5.77789,5.77262,5.77591,780000000.0
2006-06-06 01:00:00,5.77603,5.77872,5.77019,5.77772,787000000.0
2006-06-06 02:00:00,5.77799,5.78,5.7697,5.77845,823000000.0
2006-06-06 03:00:00,5.77896,5.78143,5.77597,5.77857,798000000.0
2006-06-06 04:00:00,5.77856,5.78019,5.77349,5.77797,768000000.0
2006-06-06 05:00:00,5.7774,5.7826,5.7773,5.77895,829000000.0
2006-06-06 06:00:00,5.78017,5.78127,5.77611,5.77949,829000000.0
2006-06-06 07:00:00,5.77913,5.78154,5.77374,5.77534,800000000.0
2006-06-06 08:00:00,5.77459,5.77557,5.76192,5.76553,778000000.0
2006-06-06 09:00:00,5.76382,5.77011,5.76021,5.7672,855000000.0
2006-06-06 10:00:00,5.76729,5.77747,5.76669,5.7768,756000000.0
2006-06-06 11:00:00,5.77681,5.78097,5.77243,5.77861,782000000.0
2006-06-06 12:00:00,5.77868,5.79518,5.77677,5.78741,758000000.0
2006-06-06 13:00:00,5.78707,5.79487,5.78566,5.79363,796000000.0
2006-06-06 14:00:00,5.79243,5.80794,5.78892,5.80409,768000000.0
2006-06-06 15:00:00,5.80508,5.81246,5.79953,5.80482,815000000.0
2006-06-06 16:00:00,5.80428,5.817,5.80212,5.81658,771000000.0
2006-06-06 17:00:00,5.81762,5.8184,5.80565,5.80962,795000000.0
2006-06-06 18:00:00,5.80886,5.81301,5.80405,5.80888,802000000.0
2006-06-06 19:00:00,5.80898,5.81155,5.80464,5.81098,817000000.0
2006-06-06 20:00:00,5.81102,5.81276,5.80344,5.80378,802000000.0
2006-06-06 21:00:00,5.80406,5.80874,5.80068,5.80487,786000000.0
2006-06-06 22:00:00,5.80529,5.80884,5.80368,5.80591,792000000.0
2006-06-06 23:00:00,5.80708,5.81635,5.80531,5.80969,822000000.0
2006-06-07 00:00:00,5.81042,5.81868,5.80863,5.81195,780000000.0
2006-06-07 01:00:00,5.81188,5.81359,5.80462,5.80796,787000000.0
2006-06-07 02:00:00,5.80854,5.81234,5.80416,5.80916,823000000.0
2006-06-07 03:00:00,5.80869,5.81014,5.80483,5.80791,798000000.0
2006-06-07 04:00:00,5.80774,5.80899,5.80417,5.80617,768000000.0
2006-06-07 05:00:00,5.8061,5.80793,5.80434,5.80615,829000000.0
2006-06-07 06:00:00,5.80751,5.81003,5.8046,5.80864,829000000.0
2006-06-07 07:00:00,5.80878,5.81604,5.80797,5.81421,800000000.0
2006-06-07 08:00:00,5.81422,5.82966,5.81293,5.8256,778000000.0
2006-06-07 09:00:00,5.82557,5.82705,5.8124,5.81315,855000000.0
2006-06-07 10:00:00,5.81396,5.81633,5.80798,5.81633,756000000.0
2006-06-07 11:00:00,5.81494,5.81537,5.80822,5.81365,782000000.0
2006-06-07 12:00:00,5.81362,5.82059,5.80972,5.81876,758000000.0
2006-06-07 13:00:00,5.81916,5.83344,5.81644,5.83046,796000000.0
2006-06-07 14:00:00,5.83155,5.83178,5.82061,5.82181,768000000.0
2006-06-07 15:00:00,5.82227,5.83925,5.82076,5.83381,815000000.0
2006-06-07 16:00:00,5.83354,5.83699,5.82577,5.83118,771000000.0
2006-06-07 17:00:00,5.83202,5.83326,5.81748,5.82269,795000000.0
2006-06-07 18:00:00,5.82176,5.82181,5.81414,5.81951,802000000.0
2006-06-07 19:00:00,5.82054,5.8237,5.81762,5.82123,817000000.0
2006-06-07 20:00:00,5.82155,5.82677,5.81961,5.82256,802000000.0
2006-06-07 21:00:00,5.82193,5.82518,5.82056,5.82402,786000000.0
2006-06-07 22:00:00,5.82327,5.82854,5.82257,5.82837,792000000.0
2006-06-07 23:00:00,5.8276,5.82893,5.81857,5.81904,822000000.0
2006-06-08 00:00:00,5.8191,5.8238,5.81837,5.8202,780000000.0
2006-06-08 01:00:00,5.82033,5.82319,5.81634,5.81948,787000000.0
2006-06-08 02:00:00,5.81859,5.82719,5.81859,5.82719,823000000.0
2006-06-08 03:00:00,5.82651,5.83224,5.82336,5.82778,798000000.0
2006-06-08 04:00:00,5.82789,5.83145,5.82708,5.83017,768000000.0
2006-06-08 05:00:00,5.83002,5.83136,5.82686,5.82759,829000000.0
2006-06-08 06:00:00,5.82693,5.83144,5.82669,5.82953,829000000.0
2006-06-08 07:00:00,5.82916,5.83236,5.82651,5.82766,800000000.0
2006-06-08 08:00:00,5.82711,5.8366,5.82028,5.83287,778000000.0
2006-06-08 09:00:00,5.83301,5.84509,5.83137,5.8421,855000000.0
2006-06-08 10:00:00,5.84171,5.84271,5.83101,5.83521,756000000.0
2006-06-08 11:00:00,5.83475,5.83794,5.83245,5.83492,782000000.0
2006-06-08 12:00:00,5.8352,5.8418,5.8349,5.83774,758000000.0
2006-06-08 13:00:00,5.83774,5.85331,5.83457,5.84937,796000000.0
2006-06-08 14:00:00,5.84864,5.88686,5.84807,5.87285,768000000.0
2006-06-08 15:00:00,5.87309,5.90063,5.87103,5.89195,815000000.0
2006-06-08 16:00:00,5.89314,5.89735,5.88231,5.89512,771000000.0
2006-06-08 17:00:00,5.8954,5.90069,5.88984,5.89166,795000000.0
2006-06-08 18:00:00,5.89145,5.89337,5.87963,5.88826,802000000.0
2006-06-08 19:00:00,5.88834,5.89693,5.88714,5.89401,817000000.0
2006-06-08 20:00:00,5.89349,5.89718,5.88954,5.89487,802000000.0
2006-06-08 21:00:00,5.89484,5.89545,5.88627,5.88854,786000000.0
2006-06-08 22:00:00,5.88811,5.88988,5.88592,5.8877,792000000.0
2006-06-08 23:00:00,5.88814,5.8906,5.88489,5.88913,822000000.0
2006-06-09 00:00:00,5.88871,5.89243,5.88744,5.8914,780000000.0
2006-06-09 01:00:00,5.89138,5.89596,5.88866,5.89393,787000000.0
2006-06-09 02:00:00,5.89221,5.89461,5.88794,5.89247,823000000.0
2006-06-09 03:00:00,5.8922,5.89642,5.8909,5.89445,798000000.0
2006-06-09 04:00:00,5.89397,5.89583,5.89152,5.89395,768000000.0
2006-06-09 05:00:00,5.89384,5.89559,5.89098,5.89445,829000000.0
2006-06-09 06:00:00,5.89436,5.89518,5.89186,5.89222,829000000.0
2006-06-09 07:00:00,5.89197,5.89413,5.88966,5.89168,800000000.0
2006-06-09 08:00:00,5.8909,5.90048,5.88905,5.8902,778000000.0
2006-06-09 09:00:00,5.89032,5.89196,5.88454,5.88871,855000000.0
2006-06-09 10:00:00,5.8874,5.89228,5.88499,5.88898,756000000.0
2006-06-09 11:00:00,5.88891,5.88966,5.87912,5.88132,782000000.0
2006-06-09 12:00:00,5.8829,5.88753,5.87717,5.88753,758000000.0
2006-06-09 13:00:00,5.8866,5.88763,5.87956,5.88397,796000000.0
2006-06-09 14:00:00,5.88359,5.91238,5.87886,5.90866,768000000.0
2006-06-09 15:00:00,5.90834,5.91024,5.87827,5.8823,815000000.0
2006-06-09 16:00:00,5.88279,5.89686,5.87245,5.89048,771000000.0
2006-06-09 17:00:00,5.88997,5.90282,5.88891,5.89402,795000000.0
2006-06-09 18:00:00,5.89425,5.89465,5.88831,5.89042,802000000.0
2006-06-09 19:00:00,5.89006,5.89425,5.8883,5.89312,817000000.0
2006-06-09 20:00:00,5.8929,5.89641,5.88941,5.89015,802000000.0
2006-06-09 21:00:00,5.89038,5.89295,5.8879,5.89201,786000000.0
2006-06-09 22:00:00,5.89164,5.89365,5.88955,5.89237,792000000.0
2006-06-12 02:00:00,5.9078,5.90906,5.89997,5.89997,823000000.0
2006-06-12 03:00:00,5.89972,5.90146,5.89815,5.89853,798000000.0
2006-06-12 04:00:00,5.89835,5.90204,5.89827,5.90055,768000000.0
2006-06-12 05:00:00,5.90061,5.90269,5.89852,5.89871,829000000.0
2006-06-12 06:00:00,5.89867,5.90146,5.89796,5.89928,829000000.0
2006-06-12 07:00:00,5.89917,5.89987,5.89652,5.89941,800000000.0
2006-06-12 08:00:00,5.89921,5.90111,5.88885,5.897,778000000.0
2006-06-12 09:00:00,5.89673,5.90578,5.89552,5.90381,855000000.0
2006-06-12 10:00:00,5.90404,5.90845,5.89839,5.90257,756000000.0
2006-06-12 11:00:00,5.90187,5.90994,5.89839,5.90816,782000000.0
2006-06-12 12:00:00,5.90796,5.91282,5.90361,5.90878,758000000.0
2006-06-12 13:00:00,5.90849,5.92187,5.90726,5.91967,796000000.0
2006-06-12 14:00:00,5.9192,5.92657,5.91418,5.91418,768000000.0
2006-06-12 15:00:00,5.91486,5.91918,5.90558,5.91076,815000000.0
2006-06-12 16:00:00,5.90918,5.9182,5.9059,5.91786,771000000.0
2006-06-12 17:00:00,5.91807,5.92216,5.9137,5.91728,795000000.0
2006-06-12 18:00:00,5.91642,5.91807,5.91118,5.91273,802000000.0
2006-06-12 19:00:00,5.91283,5.91474,5.9096,5.91242,817000000.0
2006-06-12 20:00:00,5.91201,5.91337,5.90061,5.90649,802000000.0
2006-06-12 21:00:00,5.9058,5.91106,5.90474,5.91001,786000000.0
2006-06-12 22:00:00,5.91014,5.91673,5.9092,5.91673,792000000.0
2006-06-12 23:00:00,5.91561,5.92081,5.91361,5.91805,822000000.0
2006-06-13 00:00:00,5.91797,5.91985,5.91497,5.91663,780000000.0
2006-06-13 01:00:00,5.91769,5.92129,5.91491,5.91872,787000000.0
2006-06-13 02:00:00,5.91928,5.92067,5.91095,5.91512,823000000.0
2006-06-13 03:00:00,5.91547,5.92136,5.91453,5.91864,798000000.0
2006-06-13 04:00:00,5.91888,5.92148,5.91716,5.91952,768000000.0
2006-06-13 05:00:00,5.91937,5.92178,5.91654,5.91883,829000000.0
2006-06-13 06:00:00,5.91825,5.9226,5.91806,5.9206,829000000.0
2006-06-13 07:00:00,5.92069,5.92269,5.91487,5.91802,800000000.0
2006-06-13 08:00:00,5.91905,5.92633,5.91748,5.92569,778000000.0
2006-06-13 09:00:00,5.92519,5.92875,5.91523,5.92244,855000000.0
2006-06-13 10:00:00,5.92223,5.92348,5.91371,5.91719,756000000.0
2006-06-13 11:00:00,5.91841,5.92478,5.90941,5.91148,782000000.0
2006-06-13 12:00:00,5.91241,5.91829,5.90645,5.91769,758000000.0
2006-06-13 13:00:00,5.91765,5.92137,5.91327,5.92074,796000000.0
2006-06-13 14:00:00,5.92144,5.93208,5.91958,5.92217,768000000.0
2006-06-13 15:00:00,5.92324,5.924,5.90461,5.90884,815000000.0
2006-06-13 16:00:00,5.90906,5.92932,5.90271,5.92725,771000000.0
2006-06-13 17:00:00,5.92739,5.92929,5.91969,5.92167,795000000.0
2006-06-13 18:00:00,5.92081,5.92656,5.91585,5.92428,802000000.0
2006-06-13 19:00:00,5.9241,5.94224,5.92388,5.93512,817000000.0
2006-06-13 20:00:00,5.93569,5.93797,5.93228,5.93635,802000000.0
2006-06-13 21:00:00,5.93634,5.9401,5.93422,5.93636,786000000.0
2006-06-13 22:00:00,5.93632,5.94214,5.93471,5.94018,792000000.0
2006-06-13 23:00:00,5.94071,5.94125,5.93304,5.93515,822000000.0
2006-06-14 00:00:00,5.93602,5.93874,5.93375,5.93513,780000000.0
2006-06-14 01:00:00,5.93446,5.93605,5.93139,5.9336,787000000.0
2006-06-14 02:00:00,5.93352,5.93763,5.93151,5.93498,823000000.0
2006-06-14 03:00:00,5.93601,5.93726,5.92908,5.9343,798000000.0
2006-06-14 04:00:00,5.93321,5.93467,5.92925,5.92984,768000000.0
2006-06-14 05:00:00,5.93003,5.93473,5.92927,5.93241,829000000.0
2006-06-14 06:00:00,5.93268,5.93368,5.92293,5.92426,829000000.0
2006-06-14 07:00:00,5.92431,5.92668,5.91938,5.92386,800000000.0
2006-06-14 08:00:00,5.92365,5.92816,5.91413,5.91729,778000000.0
2006-06-14 09:00:00,5.91728,5.92318,5.90992,5.91454,855000000.0
2006-06-14 10:00:00,5.91496,5.91884,5.90726,5.91775,756000000.0
2006-06-14 11:00:00,5.9175,5.91948,5.9115,5.91742,782000000.0
2006-06-14 12:00:00,5.91743,5.92286,5.91391,5.92157,758000000.0
2006-06-14 13:00:00,5.92202,5.9238,5.91936,5.9228,796000000.0
2006-06-14 14:00:00,5.92226,5.93955,5.91892,5.93683,768000000.0
2006-06-14 15:00:00,5.93783,5.9405,5.88885,5.89772,815000000.0
2006-06-14 16:00:00,5.89815,5.90535,5.89179,5.90305,771000000.0
2006-06-14 17:00:00,5.90305,5.90424,5.89568,5.89754,795000000.0
2006-06-14 18:00:00,5.89713,5.9016,5.89568,5.89855,802000000.0
2006-06-14 19:00:00,5.89867,5.90748,5.8972,5.9036,817000000.0
2006-06-14 20:00:00,5.9037,5.91555,5.90048,5.91373,802000000.0
2006-06-14 21:00:00,5.9147,5.91682,5.90696,5.91479,786000000.0
2006-06-14 22:00:00,5.91393,5.91598,5.90986,5.91131,792000000.0
2006-06-14 23:00:00,5.91181,5.91249,5.90619,5.90782,822000000.0
2006-06-15 00:00:00,5.90793,5.90955,5.90419,5.90667,780000000.0
2006-06-15 01:00:00,5.90712,5.90919,5.90452,5.9061,787000000.0
2006-06-15 02:00:00,5.90723,5.91328,5.90622,5.91279,823000000.0
2006-06-15 03:00:00,5.91256,5.91284,5.90239,5.90332,798000000.0
2006-06-15 04:00:00,5.90198,5.90574,5.90084,5.90392,768000000.0
2006-06-15 05:00:00,5.90434,5.91049,5.90157,5.90799,829000000.0
2006-06-15 06:00:00,5.90802,5.90981,5.90637,5.90778,829000000.0
2006-06-15 07:00:00,5.90881,5.9091,5.90266,5.90484,800000000.0
2006-06-15 08:00:00,5.90458,5.90698,5.89516,5.89905,778000000.0
2006-06-15 09:00:00,5.89842,5.91046,5.89678,5.90524,855000000.0
2006-06-15 10:00:00,5.90468,5.90551,5.89853,5.90306,756000000.0
2006-06-15 11:00:00,5.90263,5.90717,5.899,5.90215,782000000.0
2006-06-15 12:00:00,5.90147,5.90345,5.89857,5.90333,758000000.0
2006-06-15 13:00:00,5.90309,5.90995,5.89728,5.9017,796000000.0
2006-06-15 14:00:00,5.90177,5.9189,5.8967,5.901,768000000.0
2006-06-15 15:00:00,5.89931,5.89931,5.88326,5.89019,815000000.0
2006-06-15 16:00:00,5.89018,5.90051,5.88864,5.90046,771000000.0
2006-06-15 17:00:00,5.90043,5.90841,5.89702,5.90267,795000000.0
2006-06-15 18:00:00,5.90256,5.90587,5.8995,5.90248,802000000.0
2006-06-15 19:00:00,5.90282,5.90366,5.89606,5.90025,817000000.0
2006-06-15 20:00:00,5.89964,5.90615,5.89934,5.90341,802000000.0
2006-06-15 21:00:00,5.90348,5.90589,5.9005,5.90216,786000000.0
2006-06-15 22:00:00,5.90217,5.90371,5.89038,5.8927,792000000.0
2006-06-15 23:00:00,5.89298,5.89644,5.89199,5.89382,822000000.0
2006-06-16 00:00:00,5.89399,5.89731,5.89081,5.89081,780000000.0
2006-06-16 01:00:00,5.89088,5.89305,5.88817,5.88917,787000000.0
2006-06-16 02:00:00,5.88881,5.8902,5.88618,5.88771,823000000.0
2006-06-16 03:00:00,5.88817,5.89138,5.88683,5.88879,798000000.0
2006-06-16 04:00:00,5.88859,5.89063,5.88658,5.88946,768000000.0
2006-06-16 05:00:00,5.88965,5.89111,5.88809,5.88909,829000000.0
2006-06-16 06:00:00,5.88928,5.89144,5.88801,5.88947,829000000.0
2006-06-16 07:00:00,5.88904,5.88948,5.8853,5.88821,800000000.0
2006-06-16 08:00:00,5.88814,5.88875,5.88033,5.88435,778000000.0
2006-06-16 09:00:00,5.88401,5.88649,5.87908,5.88327,855000000.0
2006-06-16 10:00:00,5.88318,5.88451,5.87526,5.87853,756000000.0
2006-06-16 11:00:00,5.87849,5.88387,5.87602,5.88097,782000000.0
2006-06-16 12:00:00,5.88298,5.88513,5.87797,5.88337,758000000.0
2006-06-16 13:00:00,5.8836,5.88735,5.88007,5.88131,796000000.0
2006-06-16 14:00:00,5.88156,5.89124,5.8815,5.88691,768000000.0
2006-06-16 15:00:00,5.88751,5.90134,5.88572,5.89982,815000000.0
2006-06-16 16:00:00,5.90002,5.90151,5.89172,5.89208,771000000.0
2006-06-16 17:00:00,5.89301,5.90125,5.89082,5.90022,795000000.0
2006-06-16 18:00:00,5.8998,5.90211,5.89516,5.89841,802000000.0
2006-06-16 19:00:00,5.89849,5.89948,5.89211,5.89344,817000000.0
2006-06-16 20:00:00,5.89414,5.89417,5.88556,5.88848,802000000.0
2006-06-16 21:00:00,5.88807,5.89489,5.88595,5.89193,786000000.0
2006-06-16 22:00:00,5.89196,5.89372,5.88726,5.8902,792000000.0
2006-06-19 02:00:00,5.89163,5.90554,5.89163,5.90415,823000000.0
2006-06-19 03:00:00,5.90318,5.92523,5.90273,5.92085,798000000.0
2006-06-19 04:00:00,5.92058,5.92143,5.9166,5.91791,768000000.0
2006-06-19 05:00:00,5.91707,5.91973,5.9153,5.91635,829000000.0
2006-06-19 06:00:00,5.91638,5.91876,5.91494,5.91629,829000000.0
2006-06-19 07:00:00,5.91597,5.9188,5.91115,5.91224,800000000.0
2006-06-19 08:00:00,5.91181,5.91874,5.90716,5.90931,778000000.0
2006-06-19 09:00:00,5.90936,5.91593,5.90525,5.91562,855000000.0
2006-06-19 10:00:00,5.91491,5.9173,5.91039,5.91376,756000000.0
2006-06-19 11:00:00,5.91371,5.91712,5.9116,5.91418,782000000.0
2006-06-19 12:00:00,5.91471,5.91997,5.91082,5.91769,758000000.0
2006-06-19 13:00:00,5.91827,5.91845,5.91204,5.91308,796000000.0
2006-06-19 14:00:00,5.91338,5.92538,5.91218,5.92343,768000000.0
2006-06-19 15:00:00,5.92442,5.93052,5.92247,5.92531,815000000.0
2006-06-19 16:00:00,5.92523,5.93312,5.92271,5.93108,771000000.0
2006-06-19 17:00:00,5.93188,5.93322,5.92083,5.92201,795000000.0
2006-06-19 18:00:00,5.92034,5.92597,5.91883,5.92364,802000000.0
2006-06-19 19:00:00,5.92293,5.92811,5.91845,5.926,817000000.0
2006-06-19 20:00:00,5.92627,5.92804,5.91822,5.92089,802000000.0
2006-06-19 21:00:00,5.92123,5.92402,5.91861,5.91985,786000000.0
2006-06-19 22:00:00,5.91946,5.92413,5.91562,5.9225,792000000.0
2006-06-19 23:00:00,5.92197,5.92338,5.91714,5.92111,822000000.0
2006-06-20 00:00:00,5.92164,5.92318,5.91809,5.91932,780000000.0
2006-06-20 01:00:00,5.91923,5.92323,5.91768,5.92152,787000000.0
2006-06-20 02:00:00,5.92112,5.93144,5.92102,5.92813,823000000.0
2006-06-20 03:00:00,5.92797,5.93104,5.9232,5.92483,798000000.0
2006-06-20 04:00:00,5.92497,5.92693,5.922,5.92345,768000000.0
2006-06-20 05:00:00,5.92275,5.92609,5.92226,5.92419,829000000.0
2006-06-20 06:00:00,5.92457,5.92721,5.92181,5.92354,829000000.0
2006-06-20 07:00:00,5.92454,5.92549,5.91453,5.91642,800000000.0
2006-06-20 08:00:00,5.91685,5.92167,5.91346,5.91611,778000000.0
2006-06-20 09:00:00,5.91555,5.92089,5.91148,5.91694,855000000.0
2006-06-20 10:00:00,5.91765,5.92556,5.91635,5.92285,756000000.0
2006-06-20 11:00:00,5.92272,5.932,5.92197,5.93052,782000000.0
2006-06-20 12:00:00,5.9305,5.93385,5.92513,5.92832,758000000.0
2006-06-20 13:00:00,5.92948,5.9307,5.92312,5.92878,796000000.0
2006-06-20 14:00:00,5.92892,5.93849,5.92529,5.92625,768000000.0
2006-06-20 15:00:00,5.92694,5.93146,5.92154,5.92343,815000000.0
2006-06-20 16:00:00,5.92393,5.92872,5.9182,5.92244,771000000.0
2006-06-20 17:00:00,5.92228,5.92997,5.91993,5.92604,795000000.0
2006-06-20 18:00:00,5.92589,5.92607,5.91426,5.91501,802000000.0
2006-06-20 19:00:00,5.91588,5.91598,5.90125,5.90816,817000000.0
2006-06-20 20:00:00,5.90844,5.9181,5.90728,5.9174,802000000.0
2006-06-20 21:00:00,5.91734,5.9193,5.91496,5.91782,786000000.0
2006-06-20 22:00:00,5.91828,5.92021,5.91544,5.91949,792000000.0
2006-06-20 23:00:00,5.91973,5.92105,5.91544,5.91616,822000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.91389,5.9144,780000000.0
2006-06-21 01:00:00,5.91449,5.9165,5.90798,5.91023,787000000.0
2006-06-21 02:00:00,5.91037,5.9141,5.90893,5.91211,823000000.0
2006-06-21 03:00:00,5.91182,5.91287,5.90146,5.90357,798000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.89562,5.8982,768000000.0
2006-06-21 05:00:00,5.89942,5.9022,5.89506,5.90054,829000000.0
2006-06-21 06:00:00,5.90169,5.90182,5.89542,5.89715,829000000.0
2006-06-21 07:00:00,5.89662,5.90211,5.89495,5.90007,800000000.0
2006-06-21 08:00:00,5.89983,5.90337,5.89712,5.90084,778000000.0
2006-06-21 09:00:00,5.9001,5.902,5.89659,5.89794,855000000.0
2006-06-21 10:00:00,5.89919,5.90453,5.89663,5.89722,756000000.0
2006-06-21 11:00:00,5.897,5.89887,5.88882,5.89454,782000000.0
2006-06-21 12:00:00,5.89384,5.90005,5.89081,5.89853,758000000.0
2006-06-21 13:00:00,5.89778,5.89896,5.89331,5.8962,796000000.0
2006-06-21 14:00:00,5.89613,5.89834,5.8907,5.8907,768000000.0
2006-06-21 15:00:00,5.89088,5.89546,5.88577,5.89281,815000000.0
2006-06-21 16:00:00,5.89243,5.89487,5.88817,5.89069,771000000.0
2006-06-21 17:00:00,5.89011,5.89427,5.87823,5.87882,795000000.0
2006-06-21 18:00:00,5.88012,5.88435,5.87592,5.8803,802000000.0
2006-06-21 19:00:00,5.88151,5.88192,5.87247,5.87756,817000000.0
2006-06-21 20:00:00,5.87584,5.88264,5.874,5.88128,802000000.0
2006-06-21 21:00:00,5.88238,5.88277,5.87873,5.88131,786000000.0
2006-06-21 22:00:00,5.88102,5.88353,5.87867,5.88234,792000000.0
2006-06-21 23:00:00,5.88283,5.8829,5.87722,5.87798,822000000.0
2006-06-22 00:00:00,5.87806,5.88231,5.87718,5.8821,780000000.0
2006-06-22 01:00:00,5.88132,5.88285,5.87702,5.87782,787000000.0
2006-06-22 02:00:00,5.87835,5.88251,5.87746,5.88,823000000.0
2006-06-22 03:00:00,5.87975,5.88072,5.87689,5.87795,798000000.0
2006-06-22 04:00:00,5.87744,5.88047,5.87706,5.87802,768000000.0
2006-06-22 05:00:00,5.87804,5.88048,5.87528,5.87554,829000000.0
2006-06-22 06:00:00,5.87592,5.87778,5.87226,5.87289,829000000.0
2006-06-22 07:00:00,5.87337,5.88208,5.8727,5.87949,800000000.0
2006-06-22 08:00:00,5.87992,5.88171,5.87438,5.8806,778000000.0
2006-06-22 09:00:00,5.88001,5.89495,5.87949,5.89379,855000000.0
2006-06-22 10:00:00,5.89317,5.89548,5.8871,5.89326,756000000.0
2006-06-22 11:00:00,5.89216,5.89882,5.88942,5.8948,782000000.0
2006-06-22 12:00:00,5.89469,5.91864,5.8933,5.91287,758000000.0
2006-06-22 13:00:00,5.91322,5.918,5.91134,5.91627,796000000.0
2006-06-22 14:00:00,5.91665,5.92305,5.91313,5.9176,768000000.0
2006-06-22 15:00:00,5.91827,5.9287,5.91635,5.92666,815000000.0
2006-06-22 16:00:00,5.92681,5.93339,5.92008,5.92281,771000000.0
2006-06-22 17:00:00,5.92281,5.92665,5.91585,5.91975,795000000.0
2006-06-22 18:00:00,5.91947,5.92519,5.91322,5.92384,802000000.0
2006-06-22 19:00:00,5.92424,5.9264,5.91733,5.92024,817000000.0
2006-06-22 20:00:00,5.9203,5.9229,5.91644,5.91793,802000000.0
2006-06-22 21:00:00,5.91835,5.92231,5.91671,5.92157,786000000.0
2006-06-22 22:00:00,5.92125,5.92287,5.91921,5.92079,792000000.0
2006-06-22 23:00:00,5.92009,5.92621,5.91839,5.92489,822000000.0
2006-06-23 00:00:00,5.92613,5.9263,5.91891,5.91908,780000000.0
2006-06-23 01:00:00,5.9184,5.92261,5.91772,5.92036,787000000.0
2006-06-23 02:00:00,5.91945,5.92377,5.91837,5.92158,823000000.0
2006-06-23 03:00:00,5.92266,5.9298,5.92121,5.92792,798000000.0
2006-06-23 04:00:00,5.9285,5.92973,5.92377,5.92446,768000000.0
2006-06-23 05:00:00,5.92459,5.92781,5.92215,5.92407,829000000.0
2006-06-23 06:00:00,5.92468,5.92646,5.92039,5.92346,829000000.0
2006-06-23 07:00:00,5.92192,5.92657,5.92116,5.92317,800000000.0
2006-06-23 08:00:00,5.9232,5.92472,5.91625,5.91955,778000000.0
2006-06-23 09:00:00,5.91944,5.9279,5.9176,5.926,855000000.0
2006-06-23 10:00:00,5.92511,5.93663,5.92511,5.93362,756000000.0
2006-06-23 11:00:00,5.9339,5.93872,5.93008,5.93617,782000000.0
2006-06-23 12:00:00,5.93661,5.94226,5.93483,5.93831,758000000.0
2006-06-23 13:00:00,5.93873,5.95762,5.93662,5.95608,796000000.0
2006-06-23 14:00:00,5.9566,5.96842,5.95464,5.96143,768000000.0
2006-06-23 15:00:00,5.96113,5.96127,5.94849,5.95152,815000000.0
2006-06-23 16:00:00,5.95135,5.95282,5.94318,5.95166,771000000.0
2006-06-23 17:00:00,5.95119,5.95264,5.94534,5.94796,795000000.0
2006-06-23 18:00:00,5.94744,5.95036,5.94294,5.94586,802000000.0
2006-06-23 19:00:00,5.94553,5.95291,5.9443,5.95028,817000000.0
2006-06-23 20:00:00,5.95005,5.95371,5.94861,5.95068,802000000.0
2006-06-23 21:00:00,5.95077,5.95408,5.94914,5.95404,786000000.0
2006-06-23 22:00:00,5.95396,5.95677,5.95221,5.95488,792000000.0
2006-06-26 02:00:00,5.94962,5.95671,5.94828,5.95283,823000000.0
2006-06-26 03:00:00,5.9515,5.9546,5.94612,5.94886,798000000.0
2006-06-26 04:00:00,5.94911,5.95201,5.94747,5.94897,768000000.0
2006-06-26 05:00:00,5.94865,5.95183,5.94799,5.95102,829000000.0
2006-06-26 06:00:00,5.95105,5.95262,5.9487,5.95101,829000000.0
2006-06-26 07:00:00,5.95078,5.95345,5.9494,5.95009,800000000.0
2006-06-26 08:00:00,5.9499,5.95679,5.94504,5.94624,778000000.0
2006-06-26 09:00:00,5.9469,5.94696,5.91838,5.92489,855000000.0
2006-06-26 10:00:00,5.9258,5.93056,5.92026,5.92963,756000000.0
2006-06-26 11:00:00,5.92964,5.93954,5.92557,5.93757,782000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.92368,5.92726,758000000.0
2006-06-26 13:00:00,5.92715,5.93334,5.9234,5.92853,796000000.0
2006-06-26 14:00:00,5.92859,5.93135,5.92347,5.92707,768000000.0
2006-06-26 15:00:00,5.92635,5.93294,5.92171,5.93294,815000000.0
2006-06-26 16:00:00,5.93324,5.93847,5.9316,5.93495,771000000.0
2006-06-26 17:00:00,5.93422,5.94064,5.93114,5.93365,795000000.0
2006-06-26 18:00:00,5.934,5.93441,5.926,5.92824,802000000.0
2006-06-26 19:00:00,5.92854,5.92854,5.90973,5.91489,817000000.0
2006-06-26 20:00:00,5.91469,5.92185,5.91258,5.91993,802000000.0
2006-06-26 21:00:00,5.92059,5.92577,5.91922,5.91984,786000000.0
2006-06-26 22:00:00,5.91974,5.92263,5.9172,5.91939,792000000.0
2006-06-26 23:00:00,5.92042,5.92079,5.91397,5.91552,822000000.0
2006-06-27 00:00:00,5.91597,5.91939,5.9148,5.91768,780000000.0
2006-06-27 01:00:00,5.91799,5.91799,5.90681,5.90744,787000000.0
2006-06-27 02:00:00,5.90716,5.91123,5.90279,5.90501,823000000.0
2006-06-27 03:00:00,5.90486,5.91154,5.90201,5.90822,798000000.0
2006-06-27 04:00:00,5.90759,5.90845,5.90329,5.90586,768000000.0
2006-06-27 05:00:00,5.90646,5.90976,5.90361,5.90881,829000000.0
2006-06-27 06:00:00,5.90835,5.91481,5.90776,5.91022,829000000.0
2006-06-27 07:00:00,5.90958,5.91442,5.9059,5.91436,800000000.0
2006-06-27 08:00:00,5.9142,5.9172,5.9099,5.91136,778000000.0
2006-06-27 09:00:00,5.91115,5.92016,5.90806,5.91397,855000000.0
2006-06-27 10:00:00,5.91269,5.92255,5.90395,5.91621,756000000.0
2006-06-27 11:00:00,5.91675,5.92361,5.91546,5.92095,782000000.0
2006-06-27 12:00:00,5.9211,5.92942,5.91919,5.92488,758000000.0
2006-06-27 13:00:00,5.9256,5.92829,5.92081,5.92807,796000000.0
2006-06-27 14:00:00,5.92815,5.92947,5.91311,5.91588,768000000.0
2006-06-27 15:00:00,5.9167,5.91916,5.91056,5.91774,815000000.0
2006-06-27 16:00:00,5.91821,5.92193,5.90803,5.91499,771000000.0
2006-06-27 17:00:00,5.9152,5.92096,5.90965,5.9185,795000000.0
2006-06-27 18:00:00,5.9193,5.92205,5.91331,5.91675,802000000.0
2006-06-27 19:00:00,5.91654,5.92172,5.9146,5.92172,817000000.0
2006-06-27 20:00:00,5.92202,5.92243,5.91713,5.92065,802000000.0
2006-06-27 21:00:00,5.92033,5.92192,5.91613,5.91987,786000000.0
2006-06-27 22:00:00,5.91943,5.92463,5.91908,5.92328,792000000.0
2006-06-27 23:00:00,5.92337,5.92569,5.91914,5.92452,822000000.0
2006-06-28 00:00:00,5.92484,5.92887,5.92195,5.92727,780000000.0
2006-06-28 01:00:00,5.9279,5.92857,5.92429,5.92596,787000000.0
2006-06-28 02:00:00,5.92652,5.92719,5.92183,5.923,823000000.0
2006-06-28 03:00:00,5.92329,5.92731,5.92021,5.92598,798000000.0
2006-06-28 04:00:00,5.92484,5.92626,5.91906,5.91981,768000000.0
2006-06-28 05:00:00,5.9215,5.92678,5.92091,5.92504,829000000.0
2006-06-28 06:00:00,5.92456,5.92571,5.92264,5.92535,829000000.0
2006-06-28 07:00:00,5.92471,5.92657,5.9231,5.92514,800000000.0
2006-06-28 08:00:00,5.92534,5.93113,5.92141,5.9239,778000000.0
2006-06-28 09:00:00,5.92558,5.9345,5.92378,5.93053,855000000.0
2006-06-28 10:00:00,5.9309,5.93146,5.92466,5.92588,756000000.0
2006-06-28 11:00:00,5.9269,5.93113,5.92523,5.9291,782000000.0
2006-06-28 12:00:00,5.92995,5.93079,5.92495,5.92901,758000000.0
2006-06-28 13:00:00,5.92923,5.93164,5.92622,5.9266,796000000.0
2006-06-28 14:00:00,5.92693,5.93849,5.92369,5.9369,768000000.0
2006-06-28 15:00:00,5.93639,5.93813,5.92926,5.93364,815000000.0
2006-06-28 16:00:00,5.93448,5.95265,5.9313,5.94799,771000000.0
2006-06-28 17:00:00,5.94705,5.94818,5.94169,5.94527,795000000.0
2006-06-28 18:00:00,5.94444,5.94963,5.9412,5.94339,802000000.0
2006-06-28 19:00:00,5.94387,5.94743,5.9419,5.94258,817000000.0
2006-06-28 20:00:00,5.94231,5.94311,5.93207,5.93207,802000000.0
2006-06-28 21:00:00,5.93256,5.93617,5.93213,5.93469,786000000.0
2006-06-28 22:00:00,5.93491,5.9363,5.93159,5.93389,792000000.0
2006-06-28 23:00:00,5.93132,5.93893,5.93112,5.9381,822000000.0
2006-06-29 00:00:00,5.93797,5.9416,5.93551,5.93856,780000000.0
2006-06-29 01:00:00,5.93977,5.94353,5.93774,5.93861,787000000.0
2006-06-29 02:00:00,5.94035,5.94161,5.9369,5.94016,823000000.0
2006-06-29 03:00:00,5.9387,5.94225,5.93854,5.9407,798000000.0
2006-06-29 04:00:00,5.94057,5.9419,5.93348,5.93818,768000000.0
2006-06-29 05:00:00,5.93755,5.94089,5.93592,5.93957,829000000.0
2006-06-29 06:00:00,5.93938,5.94109,5.93706,5.9372,829000000.0
2006-06-29 07:00:00,5.93685,5.94011,5.93464,5.93769,800000000.0
2006-06-29 08:00:00,5.93711,5.94119,5.93458,5.9406,778000000.0
2006-06-29 09:00:00,5.94026,5.941,5.93606,5.93621,855000000.0
2006-06-29 10:00:00,5.93669,5.94536,5.93599,5.94143,756000000.0
2006-06-29 11:00:00,5.94074,5.9494,5.93932,5.94652,782000000.0
2006-06-29 12:00:00,5.94677,5.94799,5.94193,5.94739,758000000.0
2006-06-29 13:00:00,5.94835,5.95101,5.94577,5.9481,796000000.0
2006-06-29 14:00:00,5.94655,5.948,5.93411,5.93638,768000000.0
2006-06-29 15:00:00,5.93626,5.94421,5.93503,5.94301,815000000.0
2006-06-29 16:00:00,5.9429,5.94394,5.93512,5.94134,771000000.0
2006-06-29 17:00:00,5.94118,5.94678,5.93816,5.94356,795000000.0
2006-06-29 18:00:00,5.94459,5.94615,5.93856,5.94074,802000000.0
2006-06-29 19:00:00,5.94109,5.9475,5.93618,5.94465,817000000.0
2006-06-29 20:00:00,5.9447,5.94969,5.88173,5.8834,802000000.0
2006-06-29 21:00:00,5.88386,5.89433,5.88305,5.88999,786000000.0
2006-06-29 22:00:00,5.89037,5.89211,5.88193,5.88328,792000000.0
2006-06-29 23:00:00,5.88278,5.88664,5.87963,5.88016,822000000.0
2006-06-30 00:00:00,5.88078,5.88503,5.88013,5.88317,780000000.0
2006-06-30 01:00:00,5.88403,5.88602,5.87987,5.88324,787000000.0
2006-06-30 02:00:00,5.88265,5.88446,5.87762,5.87922,823000000.0
2006-06-30 03:00:00,5.87953,5.88021,5.85863,5.86256,798000000.0
2006-06-30 04:00:00,5.86218,5.86797,5.85915,5.86797,768000000.0
2006-06-30 05:00:00,5.86779,5.86857,5.85664,5.86235,829000000.0
2006-06-30 06:00:00,5.86377,5.86542,5.85814,5.86055,829000000.0
2006-06-30 07:00:00,5.85908,5.86072,5.85081,5.85462,800000000.0
2006-06-30 08:00:00,5.85437,5.86773,5.8528,5.86528,778000000.0
2006-06-30 09:00:00,5.86544,5.86643,5.85525,5.85931,855000000.0
2006-06-30 10:00:00,5.85899,5.86464,5.85846,5.86149,756000000.0
2006-06-30 11:00:00,5.86081,5.86414,5.85888,5.86068,782000000.0
2006-06-30 12:00:00,5.86146,5.86437,5.85662,5.86184,758000000.0
2006-06-30 13:00:00,5.8621,5.86532,5.85948,5.86406,796000000.0
2006-06-30 14:00:00,5.86483,5.86528,5.83626,5.84583,768000000.0
2006-06-30 15:00:00,5.84683,5.84745,5.83491,5.83491,815000000.0
2006-06-30 16:00:00,5.8362,5.84231,5.82637,5.82874,771000000.0
2006-06-30 17:00:00,5.82924,5.83482,5.82495,5.83178,795000000.0
2006-06-30 18:00:00,5.83186,5.83283,5.82711,5.82826,802000000.0
2006-06-30 19:00:00,5.82762,5.83154,5.82557,5.83089,817000000.0
2006-06-30 20:00:00,5.83031,5.83208,5.82516,5.82757,802000000.0
2006-06-30 21:00:00,5.82812,5.82846,5.82471,5.82633,786000000.0
2006-06-30 22:00:00,5.82465,5.82642,5.82263,5.82589,792000000.0
2006-07-03 02:00:00,5.82473,5.8316,5.82092,5.82842,823000000.0
2006-07-03 03:00:00,5.82812,5.83558,5.82678,5.83309,798000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.82796,5.82837,768000000.0
2006-07-03 05:00:00,5.82816,5.8312,5.82614,5.82717,829000000.0
2006-07-03 06:00:00,5.82714,5.82986,5.8257,5.82835,829000000.0
2006-07-03 07:00:00,5.82839,5.83218,5.8265,5.83094,800000000.0
2006-07-03 08:00:00,5.83061,5.83217,5.8213,5.82729,778000000.0
2006-07-03 09:00:00,5.82681,5.83391,5.82505,5.83253,855000000.0
2006-07-03 10:00:00,5.83257,5.83742,5.83013,5.83391,756000000.0
2006-07-03 11:00:00,5.83377,5.83907,5.83129,5.834,782000000.0
2006-07-03 12:00:00,5.83427,5.83778,5.81892,5.82402,758000000.0
2006-07-03 13:00:00,5.8234,5.82602,5.81708,5.82253,796000000.0
2006-07-03 14:00:00,5.8219,5.83242,5.82099,5.82925,768000000.0
2006-07-03 15:00:00,5.82969,5.83441,5.82409,5.83186,815000000.0
2006-07-03 16:00:00,5.83065,5.83087,5.81228,5.82171,771000000.0
2006-07-03 17:00:00,5.82098,5.83232,5.82033,5.82584,795000000.0
2006-07-03 18:00:00,5.82643,5.8284,5.81993,5.82363,802000000.0
2006-07-03 19:00:00,5.82367,5.82497,5.81676,5.81953,817000000.0
2006-07-03 20:00:00,5.81942,5.82362,5.81738,5.82217,802000000.0
2006-07-03 21:00:00,5.82284,5.82314,5.81744,5.81897,786000000.0
2006-07-03 22:00:00,5.81811,5.82241,5.81789,5.82071,792000000.0
2006-07-03 23:00:00,5.82085,5.82645,5.82042,5.82507,822000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.82132,5.82208,780000000.0
2006-07-04 01:00:00,5.82167,5.82464,5.82075,5.82162,787000000.0
2006-07-04 02:00:00,5.82174,5.82601,5.81897,5.82256,823000000.0
2006-07-04 03:00:00,5.82151,5.82234,5.81709,5.81841,798000000.0
2006-07-04 04:00:00,5.8182,5.82318,5.81803,5.82135,768000000.0
2006-07-04 05:00:00,5.82107,5.82236,5.81753,5.82015,829000000.0
2006-07-04 06:00:00,5.81942,5.82073,5.81674,5.81855,829000000.0
2006-07-04 07:00:00,5.81822,5.82322,5.81668,5.81849,800000000.0
2006-07-04 08:00:00,5.81919,5.81959,5.81184,5.8141,778000000.0
2006-07-04 09:00:00,5.81381,5.82022,5.8122,5.81789,855000000.0
2006-07-04 10:00:00,5.81773,5.81964,5.8133,5.81525,756000000.0
2006-07-04 11:00:00,5.81547,5.81952,5.81397,5.81819,782000000.0
2006-07-04 12:00:00,5.81846,5.82531,5.81564,5.82461,758000000.0
2006-07-04 13:00:00,5.82407,5.82702,5.82235,5.82516,796000000.0
2006-07-04 14:00:00,5.82465,5.82836,5.82098,5.82327,768000000.0
2006-07-04 15:00:00,5.82283,5.82432,5.81693,5.81983,815000000.0
2006-07-04 16:00:00,5.82031,5.8262,5.81859,5.8233,771000000.0
2006-07-04 17:00:00,5.82344,5.82749,5.82107,5.82423,795000000.0
2006-07-04 18:00:00,5.82524,5.82715,5.82266,5.82333,802000000.0
2006-07-04 19:00:00,5.82329,5.82583,5.81804,5.81996,817000000.0
2006-07-04 20:00:00,5.81957,5.82072,5.81681,5.81797,802000000.0
2006-07-04 21:00:00,5.81831,5.82451,5.81774,5.82191,786000000.0
2006-07-04 22:00:00,5.82193,5.82574,5.81826,5.82197,792000000.0
2006-07-04 23:00:00,5.82212,5.82829,5.82124,5.82654,822000000.0
2006-07-05 00:00:00,5.82672,5.83238,5.82527,5.82786,780000000.0
2006-07-05 01:00:00,5.82856,5.8345,5.82604,5.83297,787000000.0
2006-07-05 02:00:00,5.83147,5.83333,5.82838,5.83107,823000000.0
2006-07-05 03:00:00,5.83022,5.83578,5.82859,5.83226,798000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.82865,5.82953,768000000.0
2006-07-05 05:00:00,5.82918,5.83088,5.82494,5.82573,829000000.0
2006-07-05 06:00:00,5.82538,5.82744,5.81786,5.81962,829000000.0
2006-07-05 07:00:00,5.8199,5.82063,5.80771,5.81228,800000000.0
2006-07-05 08:00:00,5.81123,5.83216,5.80488,5.83084,778000000.0
2006-07-05 09:00:00,5.83155,5.84543,5.82735,5.84203,855000000.0
2006-07-05 10:00:00,5.84296,5.84605,5.83487,5.84089,756000000.0
2006-07-05 11:00:00,5.84112,5.8477,5.83636,5.83787,782000000.0
2006-07-05 12:00:00,5.8391,5.83981,5.83082,5.83327,758000000.0
2006-07-05 13:00:00,5.83361,5.83456,5.82413,5.8265,796000000.0
2006-07-05 14:00:00,5.8258,5.84857,5.82377,5.84558,768000000.0
2006-07-05 15:00:00,5.8459,5.8586,5.84184,5.85439,815000000.0
2006-07-05 16:00:00,5.85517,5.86533,5.85449,5.86077,771000000.0
2006-07-05 17:00:00,5.86044,5.8612,5.85364,5.85617,795000000.0
2006-07-05 18:00:00,5.85668,5.85826,5.85441,5.85707,802000000.0
2006-07-05 19:00:00,5.85601,5.85827,5.85298,5.85715,817000000.0
2006-07-05 20:00:00,5.85734,5.85734,5.85044,5.85236,802000000.0
2006-07-05 21:00:00,5.852,5.85694,5.85095,5.85509,786000000.0
2006-07-05 22:00:00,5.85468,5.85691,5.85243,5.85558,792000000.0
2006-07-05 23:00:00,5.85694,5.86026,5.8549,5.85606,822000000.0
2006-07-06 00:00:00,5.8565,5.85776,5.85148,5.85405,780000000.0
2006-07-06 01:00:00,5.85363,5.85564,5.85071,5.85397,787000000.0
2006-07-06 02:00:00,5.85412,5.85916,5.85049,5.85832,823000000.0
2006-07-06 03:00:00,5.8576,5.85818,5.85092,5.85304,798000000.0
2006-07-06 04:00:00,5.85268,5.85508,5.85119,5.85238,768000000.0
2006-07-06 05:00:00,5.85189,5.85414,5.84933,5.85201,829000000.0
2006-07-06 06:00:00,5.85237,5.85597,5.84922,5.85467,829000000.0
2006-07-06 07:00:00,5.85509,5.85629,5.85246,5.85365,800000000.0
2006-07-06 08:00:00,5.85309,5.85341,5.84704,5.85013,778000000.0
2006-07-06 09:00:00,5.84944,5.85159,5.84508,5.8483,855000000.0
2006-07-06 10:00:00,5.84866,5.85674,5.84773,5.85364,756000000.0
2006-07-06 11:00:00,5.85339,5.85463,5.8499,5.85291,782000000.0
2006-07-06 12:00:00,5.85307,5.85656,5.84824,5.85037,758000000.0
2006-07-06 13:00:00,5.85126,5.85385,5.84565,5.84646,796000000.0
2006-07-06 14:00:00,5.84597,5.85288,5.83019,5.84019,768000000.0
2006-07-06 15:00:00,5.84063,5.85165,5.83973,5.84393,815000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.83422,5.84295,771000000.0
2006-07-06 17:00:00,5.84304,5.84414,5.83653,5.84111,795000000.0
2006-07-06 18:00:00,5.84053,5.84284,5.83866,5.83989,802000000.0
2006-07-06 19:00:00,5.84084,5.84144,5.83454,5.83624,817000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.83059,5.83168,802000000.0
2006-07-06 21:00:00,5.83143,5.83352,5.82965,5.83158,786000000.0
2006-07-06 22:00:00,5.83165,5.833,5.82915,5.82995,792000000.0
2006-07-06 23:00:00,5.83034,5.83169,5.82855,5.83091,822000000.0
2006-07-07 00:00:00,5.83132,5.83375,5.82925,5.83156,780000000.0
2006-07-07 01:00:00,5.83212,5.83405,5.82921,5.83297,787000000.0
2006-07-07 02:00:00,5.83278,5.8361,5.83052,5.83436,823000000.0
2006-07-07 03:00:00,5.83442,5.83577,5.83135,5.83467,798000000.0
2006-07-07 04:00:00,5.83454,5.83504,5.83062,5.83356,768000000.0
2006-07-07 05:00:00,5.83368,5.83523,5.83142,5.83429,829000000.0
2006-07-07 06:00:00,5.8349,5.83652,5.8322,5.83516,829000000.0
2006-07-07 07:00:00,5.83471,5.83929,5.83339,5.83602,800000000.0
2006-07-07 08:00:00,5.83595,5.83702,5.83029,5.83237,778000000.0
2006-07-07 09:00:00,5.83194,5.83355,5.82755,5.83041,855000000.0
2006-07-07 10:00:00,5.83079,5.83699,5.82981,5.83391,756000000.0
2006-07-07 11:00:00,5.83394,5.83567,5.82629,5.83035,782000000.0
2006-07-07 12:00:00,5.83087,5.83453,5.82993,5.8338,758000000.0
2006-07-07 13:00:00,5.83294,5.83369,5.82894,5.83271,796000000.0
2006-07-07 14:00:00,5.83409,5.83422,5.79471,5.81231,768000000.0
2006-07-07 15:00:00,5.8122,5.81834,5.80599,5.81055,815000000.0
2006-07-07 16:00:00,5.81099,5.81419,5.80675,5.81103,771000000.0
2006-07-07 17:00:00,5.8111,5.81796,5.80784,5.8115,795000000.0
2006-07-07 18:00:00,5.81183,5.81357,5.8085,5.81016,802000000.0
2006-07-07 19:00:00,5.8103,5.81152,5.80686,5.80834,817000000.0
2006-07-07 20:00:00,5.80945,5.81641,5.80809,5.81414,802000000.0
2006-07-07 21:00:00,5.81343,5.81587,5.81178,5.81446,786000000.0
2006-07-07 22:00:00,5.8146,5.81834,5.81232,5.81532,792000000.0
2006-07-10 02:00:00,5.81665,5.82676,5.81652,5.82467,823000000.0
2006-07-10 03:00:00,5.82466,5.82575,5.81916,5.82115,798000000.0
2006-07-10 04:00:00,5.82111,5.82796,5.81991,5.82306,768000000.0
2006-07-10 05:00:00,5.82334,5.82569,5.81852,5.82377,829000000.0
2006-07-10 06:00:00,5.82413,5.82457,5.82034,5.82256,829000000.0
2006-07-10 07:00:00,5.82195,5.82573,5.82046,5.82524,800000000.0
2006-07-10 08:00:00,5.82547,5.8278,5.81735,5.82417,778000000.0
2006-07-10 09:00:00,5.82423,5.82544,5.81643,5.82121,855000000.0
2006-07-10 10:00:00,5.82155,5.82334,5.81639,5.81961,756000000.0
2006-07-10 11:00:00,5.81922,5.8347,5.81801,5.83078,782000000.0
2006-07-10 12:00:00,5.83074,5.83651,5.82762,5.83489,758000000.0
2006-07-10 13:00:00,5.8341,5.84462,5.83407,5.84387,796000000.0
2006-07-10 14:00:00,5.84397,5.85423,5.84073,5.85001,768000000.0
2006-07-10 15:00:00,5.84958,5.85732,5.84568,5.85439,815000000.0
2006-07-10 16:00:00,5.85506,5.85728,5.84929,5.8497,771000000.0
2006-07-10 17:00:00,5.85007,5.85156,5.84312,5.84391,795000000.0
2006-07-10 18:00:00,5.84395,5.85271,5.83916,5.85021,802000000.0
2006-07-10 19:00:00,5.85144,5.85519,5.84762,5.85285,817000000.0
2006-07-10 20:00:00,5.85297,5.85587,5.8497,5.85225,802000000.0
2006-07-10 21:00:00,5.85243,5.85322,5.84514,5.84995,786000000.0
2006-07-10 22:00:00,5.84979,5.85454,5.84844,5.85418,792000000.0
2006-07-10 23:00:00,5.85477,5.85485,5.84737,5.84836,822000000.0
2006-07-11 00:00:00,5.84887,5.85063,5.84581,5.84657,780000000.0
2006-07-11 01:00:00,5.84666,5.85093,5.84522,5.84945,787000000.0
2006-07-11 02:00:00,5.8495,5.85232,5.8473,5.84893,823000000.0
2006-07-11 03:00:00,5.84895,5.85046,5.8452,5.84572,798000000.0
2006-07-11 04:00:00,5.84556,5.84919,5.84531,5.84583,768000000.0
2006-07-11 05:00:00,5.84628,5.85095,5.84628,5.8495,829000000.0
2006-07-11 06:00:00,5.84847,5.85119,5.84714,5.85082,829000000.0
2006-07-11 07:00:00,5.85092,5.85494,5.84833,5.85393,800000000.0
2006-07-11 08:00:00,5.85565,5.8647,5.85189,5.86448,778000000.0
2006-07-11 09:00:00,5.86437,5.8644,5.84778,5.84862,855000000.0
2006-07-11 10:00:00,5.84909,5.85323,5.84384,5.84707,756000000.0
2006-07-11 11:00:00,5.84608,5.8543,5.84193,5.85144,782000000.0
2006-07-11 12:00:00,5.85013,5.85375,5.84804,5.85034,758000000.0
2006-07-11 13:00:00,5.85037,5.85115,5.84348,5.84715,796000000.0
2006-07-11 14:00:00,5.8475,5.85127,5.84356,5.85058,768000000.0
2006-07-11 15:00:00,5.85049,5.86046,5.84188,5.84997,815000000.0
2006-07-11 16:00:00,5.85107,5.85136,5.84306,5.84481,771000000.0
2006-07-11 17:00:00,5.84539,5.84742,5.83915,5.84318,795000000.0
2006-07-11 18:00:00,5.84225,5.84845,5.84,5.84559,802000000.0
2006-07-11 19:00:00,5.84631,5.8474,5.83624,5.83972,817000000.0
2006-07-11 20:00:00,5.83988,5.84347,5.83309,5.83418,802000000.0
2006-07-11 21:00:00,5.83428,5.83661,5.83106,5.83326,786000000.0
2006-07-11 22:00:00,5.83275,5.83545,5.82948,5.8334,792000000.0
2006-07-11 23:00:00,5.83233,5.8383,5.83174,5.83628,822000000.0
2006-07-12 00:00:00,5.83632,5.83872,5.83179,5.83546,780000000.0
2006-07-12 01:00:00,5.83696,5.8388,5.83468,5.83669,787000000.0
2006-07-12 02:00:00,5.83681,5.84029,5.83489,5.83489,823000000.0
2006-07-12 03:00:00,5.83551,5.84147,5.8344,5.84013,798000000.0
2006-07-12 04:00:00,5.83934,5.8418,5.83683,5.8377,768000000.0
2006-07-12 05:00:00,5.83727,5.83985,5.83599,5.83944,829000000.0
2006-07-12 06:00:00,5.83868,5.83927,5.83544,5.83838,829000000.0
2006-07-12 07:00:00,5.83878,5.84557,5.83504,5.83634,800000000.0
2006-07-12 08:00:00,5.83737,5.83799,5.83073,5.8345,778000000.0
2006-07-12 09:00:00,5.83509,5.84431,5.83395,5.84429,855000000.0
2006-07-12 10:00:00,5.84477,5.85134,5.84259,5.84502,756000000.0
2006-07-12 11:00:00,5.84436,5.85214,5.84252,5.85123,782000000.0
2006-07-12 12:00:00,5.85105,5.85513,5.8462,5.85349,758000000.0
2006-07-12 13:00:00,5.85352,5.86149,5.85111,5.85914,796000000.0
2006-07-12 14:00:00,5.859,5.87188,5.85131,5.86076,768000000.0
2006-07-12 15:00:00,5.86203,5.87135,5.85838,5.86727,815000000.0
2006-07-12 16:00:00,5.86674,5.87833,5.86499,5.87382,771000000.0
2006-07-12 17:00:00,5.87285,5.87391,5.86375,5.86491,795000000.0
2006-07-12 18:00:00,5.86494,5.87193,5.86211,5.86794,802000000.0
2006-07-12 19:00:00,5.86808,5.87342,5.86413,5.87063,817000000.0
2006-07-12 20:00:00,5.87042,5.87226,5.86619,5.86909,802000000.0
2006-07-12 21:00:00,5.86866,5.86908,5.86606,5.86704,786000000.0
2006-07-12 22:00:00,5.86649,5.86953,5.86446,5.86472,792000000.0
2006-07-12 23:00:00,5.86502,5.8692,5.86461,5.86653,822000000.0
2006-07-13 00:00:00,5.86669,5.86876,5.86153,5.86153,780000000.0
2006-07-13 01:00:00,5.86139,5.86968,5.8606,5.86819,787000000.0
2006-07-13 02:00:00,5.86759,5.86942,5.86361,5.86514,823000000.0
2006-07-13 03:00:00,5.86494,5.86634,5.85828,5.85925,798000000.0
2006-07-13 04:00:00,5.85853,5.86274,5.85673,5.86045,768000000.0
2006-07-13 05:00:00,5.86066,5.86453,5.85977,5.86084,829000000.0
2006-07-13 06:00:00,5.86113,5.86454,5.85903,5.8618,829000000.0
2006-07-13 07:00:00,5.86205,5.86302,5.85815,5.86042,800000000.0
2006-07-13 08:00:00,5.8605,5.86824,5.85933,5.86232,778000000.0
2006-07-13 09:00:00,5.86184,5.86206,5.85279,5.85851,855000000.0
2006-07-13 10:00:00,5.85846,5.8617,5.85372,5.85959,756000000.0
2006-07-13 11:00:00,5.859,5.86781,5.85636,5.86586,782000000.0
2006-07-13 12:00:00,5.8666,5.87384,5.86512,5.8738,758000000.0
2006-07-13 13:00:00,5.87372,5.87522,5.86771,5.87166,796000000.0
2006-07-13 14:00:00,5.87069,5.8734,5.86239,5.86722,768000000.0
2006-07-13 15:00:00,5.86648,5.86911,5.85848,5.8641,815000000.0
2006-07-13 16:00:00,5.86452,5.87379,5.85706,5.86995,771000000.0
2006-07-13 17:00:00,5.87126,5.8838,5.86938,5.8799,795000000.0
2006-07-13 18:00:00,5.88061,5.88196,5.87446,5.87573,802000000.0
2006-07-13 19:00:00,5.87694,5.87966,5.87177,5.87642,817000000.0
2006-07-13 20:00:00,5.87722,5.87899,5.86681,5.87021,802000000.0
2006-07-13 21:00:00,5.86982,5.87416,5.86925,5.87232,786000000.0
2006-07-13 22:00:00,5.87218,5.87382,5.86869,5.87135,792000000.0
2006-07-13 23:00:00,5.87176,5.87326,5.86901,5.87047,822000000.0
2006-07-14 00:00:00,5.87061,5.8733,5.86777,5.86932,780000000.0
2006-07-14 01:00:00,5.86983,5.87212,5.86806,5.87117,787000000.0
2006-07-14 02:00:00,5.87133,5.87903,5.87017,5.87815,823000000.0
2006-07-14 03:00:00,5.87812,5.88182,5.87538,5.87603,798000000.0
2006-07-14 04:00:00,5.87546,5.87951,5.87391,5.87722,768000000.0
2006-07-14 05:00:00,5.87764,5.88007,5.87449,5.87675,829000000.0
2006-07-14 06:00:00,5.87642,5.87741,5.87041,5.87467,829000000.0
2006-07-14 07:00:00,5.87426,5.87864,5.86972,5.87053,800000000.0
2006-07-14 08:00:00,5.87144,5.89022,5.86983,5.88547,778000000.0
2006-07-14 09:00:00,5.88615,5.89168,5.87827,5.87998,855000000.0
2006-07-14 10:00:00,5.87991,5.88474,5.87453,5.87708,756000000.0
2006-07-14 11:00:00,5.8775,5.8824,5.87268,5.88055,782000000.0
2006-07-14 12:00:00,5.88115,5.88327,5.87559,5.88243,758000000.0
2006-07-14 13:00:00,5.88192,5.88539,5.87879,5.88283,796000000.0
2006-07-14 14:00:00,5.8814,5.88868,5.87398,5.88868,768000000.0
2006-07-14 15:00:00,5.88912,5.90084,5.88362,5.89931,815000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.89207,5.89805,771000000.0
2006-07-14 17:00:00,5.89694,5.89771,5.89034,5.89475,795000000.0
2006-07-14 18:00:00,5.89471,5.89787,5.89231,5.89472,802000000.0
2006-07-14 19:00:00,5.89465,5.8961,5.8901,5.89328,817000000.0
2006-07-14 20:00:00,5.89351,5.89634,5.88873,5.88944,802000000.0
2006-07-14 21:00:00,5.88952,5.8946,5.88769,5.89107,786000000.0
2006-07-14 22:00:00,5.89115,5.89296,5.88733,5.8897,792000000.0
2006-07-17 02:00:00,5.89752,5.89954,5.89492,5.89577,823000000.0
2006-07-17 03:00:00,5.89613,5.89956,5.89594,5.89877,798000000.0
2006-07-17 04:00:00,5.89864,5.90434,5.89759,5.90152,768000000.0
2006-07-17 05:00:00,5.90142,5.90456,5.89995,5.90289,829000000.0
2006-07-17 06:00:00,5.90345,5.90432,5.90124,5.90212,829000000.0
2006-07-17 07:00:00,5.90208,5.90362,5.89689,5.90061,800000000.0
2006-07-17 08:00:00,5.90093,5.90255,5.89372,5.90207,778000000.0
2006-07-17 09:00:00,5.90105,5.90394,5.8958,5.90269,855000000.0
2006-07-17 10:00:00,5.90357,5.93505,5.90339,5.93362,756000000.0
2006-07-17 11:00:00,5.9347,5.9468,5.92992,5.94432,782000000.0
2006-07-17 12:00:00,5.94377,5.9471,5.93635,5.94441,758000000.0
2006-07-17 13:00:00,5.94448,5.947,5.93926,5.94344,796000000.0
2006-07-17 14:00:00,5.94343,5.95091,5.93777,5.94649,768000000.0
2006-07-17 15:00:00,5.94668,5.95383,5.94236,5.94433,815000000.0
2006-07-17 16:00:00,5.94345,5.95707,5.94023,5.95234,771000000.0
2006-07-17 17:00:00,5.95187,5.95289,5.94605,5.94829,795000000.0
2006-07-17 18:00:00,5.94759,5.95077,5.94704,5.94952,802000000.0
2006-07-17 19:00:00,5.95071,5.95428,5.94869,5.95152,817000000.0
2006-07-17 20:00:00,5.95194,5.95367,5.94838,5.95083,802000000.0
2006-07-17 21:00:00,5.94961,5.95283,5.94774,5.95063,786000000.0
2006-07-17 22:00:00,5.95068,5.95589,5.94716,5.95191,792000000.0
2006-07-17 23:00:00,5.95171,5.95388,5.9498,5.95237,822000000.0
2006-07-18 00:00:00,5.95318,5.95587,5.95045,5.95309,780000000.0
2006-07-18 01:00:00,5.95326,5.95527,5.95018,5.95073,787000000.0
2006-07-18 02:00:00,5.95024,5.95423,5.94746,5.95414,823000000.0
2006-07-18 03:00:00,5.9542,5.95422,5.94739,5.9493,798000000.0
2006-07-18 04:00:00,5.94904,5.94998,5.94617,5.94823,768000000.0
2006-07-18 05:00:00,5.94853,5.95068,5.94541,5.94681,829000000.0
2006-07-18 06:00:00,5.94697,5.95059,5.94583,5.94915,829000000.0
2006-07-18 07:00:00,5.9487,5.951,5.94421,5.95041,800000000.0
2006-07-18 08:00:00,5.9509,5.9509,5.94094,5.94431,778000000.0
2006-07-18 09:00:00,5.94452,5.94908,5.9382,5.94378,855000000.0
2006-07-18 10:00:00,5.94386,5.94979,5.94107,5.94753,756000000.0
2006-07-18 11:00:00,5.94832,5.96267,5.94805,5.95215,782000000.0
2006-07-18 12:00:00,5.95386,5.95529,5.93518,5.94533,758000000.0
2006-07-18 13:00:00,5.9456,5.94977,5.94019,5.9487,796000000.0
2006-07-18 14:00:00,5.94915,5.95325,5.9416,5.94427,768000000.0
2006-07-18 15:00:00,5.94365,5.95588,5.93347,5.95324,815000000.0
2006-07-18 16:00:00,5.95375,5.97389,5.95228,5.9652,771000000.0
2006-07-18 17:00:00,5.96611,5.96901,5.95731,5.96218,795000000.0
2006-07-18 18:00:00,5.96203,5.96734,5.95626,5.96492,802000000.0
2006-07-18 19:00:00,5.96443,5.96462,5.95769,5.96377,817000000.0
2006-07-18 20:00:00,5.96262,5.96762,5.95542,5.95858,802000000.0
2006-07-18 21:00:00,5.95842,5.96036,5.95592,5.95799,786000000.0
2006-07-18 22:00:00,5.95745,5.96239,5.95657,5.95876,792000000.0
2006-07-18 23:00:00,5.95886,5.96024,5.9567,5.95888,822000000.0
2006-07-19 00:00:00,5.95885,5.96243,5.95653,5.96082,780000000.0
2006-07-19 01:00:00,5.9617,5.96346,5.95901,5.96099,787000000.0
2006-07-19 02:00:00,5.96106,5.9713,5.96106,5.97093,823000000.0
2006-07-19 03:00:00,5.97132,5.9722,5.96722,5.96885,798000000.0
2006-07-19 04:00:00,5.96806,5.96916,5.96195,5.96284,768000000.0
2006-07-19 05:00:00,5.96297,5.96456,5.95902,5.96194,829000000.0
2006-07-19 06:00:00,5.9616,5.96402,5.9605,5.96176,829000000.0
2006-07-19 07:00:00,5.96175,5.96534,5.96044,5.96412,800000000.0
2006-07-19 08:00:00,5.96455,5.96815,5.95605,5.96161,778000000.0
2006-07-19 09:00:00,5.96125,5.96822,5.95689,5.96692,855000000.0
2006-07-19 10:00:00,5.96678,5.97035,5.95755,5.96344,756000000.0
2006-07-19 11:00:00,5.9629,5.96454,5.95869,5.96255,782000000.0
2006-07-19 12:00:00,5.96134,5.96474,5.9588,5.96176,758000000.0
2006-07-19 13:00:00,5.96154,5.9683,5.96106,5.96459,796000000.0
2006-07-19 14:00:00,5.9656,5.98093,5.96291,5.97652,768000000.0
2006-07-19 15:00:00,5.97605,5.97778,5.96751,5.96826,815000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.92495,5.93143,771000000.0
2006-07-19 17:00:00,5.93209,5.94144,5.92849,5.93459,795000000.0
2006-07-19 18:00:00,5.93417,5.93614,5.9151,5.91651,802000000.0
2006-07-19 19:00:00,5.91688,5.92015,5.90881,5.90982,817000000.0
2006-07-19 20:00:00,5.91008,5.91677,5.90834,5.91366,802000000.0
2006-07-19 21:00:00,5.91352,5.91637,5.91197,5.91229,786000000.0
2006-07-19 22:00:00,5.91264,5.92186,5.91256,5.92181,792000000.0
2006-07-19 23:00:00,5.92082,5.92153,5.9176,5.91799,822000000.0
2006-07-20 00:00:00,5.91787,5.91902,5.91367,5.91443,780000000.0
2006-07-20 01:00:00,5.91474,5.9191,5.91363,5.91484,787000000.0
2006-07-20 02:00:00,5.91454,5.91674,5.91036,5.91171,823000000.0
2006-07-20 03:00:00,5.91144,5.91199,5.90478,5.90854,798000000.0
2006-07-20 04:00:00,5.90857,5.91167,5.90671,5.90902,768000000.0
2006-07-20 05:00:00,5.90911,5.91029,5.90706,5.90771,829000000.0
2006-07-20 06:00:00,5.90769,5.91276,5.90731,5.91061,829000000.0
2006-07-20 07:00:00,5.91019,5.91421,5.90703,5.90993,800000000.0
2006-07-20 08:00:00,5.91129,5.91688,5.90908,5.91371,778000000.0
2006-07-20 09:00:00,5.91264,5.92025,5.91178,5.91293,855000000.0
2006-07-20 10:00:00,5.91306,5.91617,5.90825,5.91094,756000000.0
2006-07-20 11:00:00,5.9106,5.91433,5.90898,5.91334,782000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.89744,5.90157,758000000.0
2006-07-20 13:00:00,5.90112,5.90131,5.89411,5.89645,796000000.0
2006-07-20 14:00:00,5.89573,5.90153,5.89062,5.90058,768000000.0
2006-07-20 15:00:00,5.90051,5.90537,5.89578,5.89615,815000000.0
2006-07-20 16:00:00,5.89655,5.89897,5.88917,5.89338,771000000.0
2006-07-20 17:00:00,5.89155,5.90081,5.89001,5.89705,795000000.0
2006-07-20 18:00:00,5.89739,5.90414,5.89345,5.90178,802000000.0
2006-07-20 19:00:00,5.90156,5.90263,5.89772,5.90057,817000000.0
2006-07-20 20:00:00,5.90052,5.90052,5.88876,5.89676,802000000.0
2006-07-20 21:00:00,5.89662,5.90135,5.89468,5.89893,786000000.0
2006-07-20 22:00:00,5.89932,5.90175,5.89546,5.90166,792000000.0
2006-07-20 23:00:00,5.90195,5.90344,5.89966,5.90023,822000000.0
2006-07-21 00:00:00,5.90023,5.90199,5.8971,5.89855,780000000.0
2006-07-21 01:00:00,5.89856,5.90205,5.89664,5.89721,787000000.0
2006-07-21 02:00:00,5.89741,5.90033,5.89544,5.89711,823000000.0
2006-07-21 03:00:00,5.89838,5.89858,5.89281,5.89364,798000000.0
2006-07-21 04:00:00,5.8941,5.89503,5.88973,5.8918,768000000.0
2006-07-21 05:00:00,5.89236,5.89426,5.89052,5.89268,829000000.0
2006-07-21 06:00:00,5.89229,5.89371,5.89059,5.89164,829000000.0
2006-07-21 07:00:00,5.89156,5.89792,5.89087,5.89719,800000000.0
2006-07-21 08:00:00,5.89728,5.90124,5.88899,5.89342,778000000.0
2006-07-21 09:00:00,5.89341,5.89652,5.88147,5.8864,855000000.0
2006-07-21 10:00:00,5.88534,5.88615,5.8772,5.88095,756000000.0
2006-07-21 11:00:00,5.88106,5.88715,5.87986,5.88213,782000000.0
2006-07-21 12:00:00,5.88323,5.88598,5.87558,5.87796,758000000.0
2006-07-21 13:00:00,5.87798,5.88431,5.87611,5.87924,796000000.0
2006-07-21 14:00:00,5.87834,5.87983,5.87218,5.87611,768000000.0
2006-07-21 15:00:00,5.87589,5.88258,5.87242,5.88077,815000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.87278,5.8742,771000000.0
2006-07-21 17:00:00,5.87515,5.87976,5.87177,5.8762,795000000.0
2006-07-21 18:00:00,5.87602,5.87866,5.874,5.87555,802000000.0
2006-07-21 19:00:00,5.87564,5.87703,5.8721,5.87386,817000000.0
2006-07-21 20:00:00,5.8739,5.87664,5.87053,5.87271,802000000.0
2006-07-21 21:00:00,5.87278,5.87362,5.86848,5.86895,786000000.0
2006-07-21 22:00:00,5.86869,5.87296,5.86869,5.8693,792000000.0
2006-07-24 02:00:00,5.86888,5.88752,5.86888,5.88647,823000000.0
2006-07-24 03:00:00,5.88745,5.89611,5.88313,5.89072,798000000.0
2006-07-24 04:00:00,5.89061,5.89148,5.88596,5.88698,768000000.0
2006-07-24 05:00:00,5.8871,5.88998,5.88614,5.88818,829000000.0
2006-07-24 06:00:00,5.8886,5.88978,5.88623,5.88768,829000000.0
2006-07-24 07:00:00,5.88746,5.90177,5.88678,5.89287,800000000.0
2006-07-24 08:00:00,5.89238,5.90007,5.89219,5.89912,778000000.0
2006-07-24 09:00:00,5.89862,5.90629,5.8951,5.90358,855000000.0
2006-07-24 10:00:00,5.90422,5.90956,5.90045,5.90225,756000000.0
2006-07-24 11:00:00,5.90235,5.90656,5.89745,5.90089,782000000.0
2006-07-24 12:00:00,5.90128,5.90969,5.89961,5.90518,758000000.0
2006-07-24 13:00:00,5.90436,5.907,5.89987,5.90189,796000000.0
2006-07-24 14:00:00,5.90194,5.90275,5.89509,5.89898,768000000.0
2006-07-24 15:00:00,5.89931,5.90319,5.89321,5.89591,815000000.0
2006-07-24 16:00:00,5.89583,5.90468,5.895,5.90338,771000000.0
2006-07-24 17:00:00,5.9031,5.90716,5.89944,5.90139,795000000.0
2006-07-24 18:00:00,5.90116,5.9032,5.89881,5.90083,802000000.0
2006-07-24 19:00:00,5.90109,5.90689,5.89867,5.90343,817000000.0
2006-07-24 20:00:00,5.90271,5.90818,5.90061,5.90179,802000000.0
2006-07-24 21:00:00,5.90102,5.90333,5.89885,5.90314,786000000.0
2006-07-24 22:00:00,5.90248,5.90433,5.89815,5.89939,792000000.0
2006-07-24 23:00:00,5.89884,5.902,5.89482,5.9001,822000000.0
2006-07-25 00:00:00,5.9007,5.90633,5.89767,5.90407,780000000.0
2006-07-25 01:00:00,5.90513,5.9057,5.90227,5.90367,787000000.0
2006-07-25 02:00:00,5.90353,5.91341,5.90056,5.91028,823000000.0
2006-07-25 03:00:00,5.91025,5.91085,5.90412,5.9056,798000000.0
2006-07-25 04:00:00,5.90614,5.90866,5.90511,5.90704,768000000.0
2006-07-25 05:00:00,5.90729,5.90789,5.90213,5.9055,829000000.0
2006-07-25 06:00:00,5.90497,5.90582,5.89593,5.89826,829000000.0
2006-07-25 07:00:00,5.89885,5.89948,5.88717,5.88717,800000000.0
2006-07-25 08:00:00,5.88797,5.89063,5.8817,5.88845,778000000.0
2006-07-25 09:00:00,5.88856,5.89661,5.88666,5.8924,855000000.0
2006-07-25 10:00:00,5.89271,5.90037,5.88949,5.89694,756000000.0
2006-07-25 11:00:00,5.89764,5.89812,5.89312,5.89504,782000000.0
2006-07-25 12:00:00,5.89514,5.89659,5.89043,5.89453,758000000.0
2006-07-25 13:00:00,5.89404,5.89651,5.89109,5.89538,796000000.0
2006-07-25 14:00:00,5.89507,5.89914,5.89203,5.89467,768000000.0
2006-07-25 15:00:00,5.89495,5.89904,5.88454,5.88613,815000000.0
2006-07-25 16:00:00,5.88678,5.90912,5.88678,5.90384,771000000.0
2006-07-25 17:00:00,5.90401,5.92958,5.90281,5.92787,795000000.0
2006-07-25 18:00:00,5.92849,5.93354,5.92614,5.92684,802000000.0
2006-07-25 19:00:00,5.92762,5.93048,5.92519,5.92829,817000000.0
2006-07-25 20:00:00,5.9287,5.93034,5.92323,5.9239,802000000.0
2006-07-25 21:00:00,5.92364,5.9268,5.92233,5.92583,786000000.0
2006-07-25 22:00:00,5.92511,5.92743,5.92412,5.92603,792000000.0
2006-07-25 23:00:00,5.92502,5.9272,5.92296,5.92362,822000000.0
2006-07-26 00:00:00,5.92367,5.92695,5.92296,5.92311,780000000.0
2006-07-26 01:00:00,5.92273,5.92685,5.92125,5.92521,787000000.0
2006-07-26 02:00:00,5.92466,5.92945,5.92144,5.92878,823000000.0
2006-07-26 03:00:00,5.92769,5.93082,5.9229,5.92663,798000000.0
2006-07-26 04:00:00,5.9256,5.92789,5.9238,5.92478,768000000.0
2006-07-26 05:00:00,5.9248,5.92695,5.92292,5.92395,829000000.0
2006-07-26 06:00:00,5.92451,5.92648,5.92295,5.92524,829000000.0
2006-07-26 07:00:00,5.92509,5.92949,5.92175,5.92893,800000000.0
2006-07-26 08:00:00,5.92834,5.93388,5.9227,5.92506,778000000.0
2006-07-26 09:00:00,5.92518,5.93055,5.92031,5.92854,855000000.0
2006-07-26 10:00:00,5.92784,5.92862,5.91838,5.92148,756000000.0
2006-07-26 11:00:00,5.9202,5.92272,5.9164,5.91928,782000000.0
2006-07-26 12:00:00,5.91889,5.92285,5.9147,5.91945,758000000.0
2006-07-26 13:00:00,5.91942,5.924,5.91659,5.92174,796000000.0
2006-07-26 14:00:00,5.92121,5.92286,5.91537,5.91676,768000000.0
2006-07-26 15:00:00,5.91765,5.92005,5.91264,5.91444,815000000.0
2006-07-26 16:00:00,5.91411,5.91849,5.90459,5.90773,771000000.0
2006-07-26 17:00:00,5.90761,5.91009,5.90119,5.90269,795000000.0
2006-07-26 18:00:00,5.90273,5.90295,5.88697,5.88712,802000000.0
2006-07-26 19:00:00,5.88746,5.89167,5.88468,5.88662,817000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.86792,5.87008,802000000.0
2006-07-26 21:00:00,5.86915,5.87201,5.86547,5.86672,786000000.0
2006-07-26 22:00:00,5.86821,5.86834,5.85971,5.86146,792000000.0
2006-07-26 23:00:00,5.86036,5.86376,5.8574,5.86227,822000000.0
2006-07-27 00:00:00,5.86179,5.8649,5.85971,5.8635,780000000.0
2006-07-27 01:00:00,5.86367,5.8654,5.8594,5.86361,787000000.0
2006-07-27 02:00:00,5.86361,5.86634,5.8582,5.8618,823000000.0
2006-07-27 03:00:00,5.86152,5.86271,5.85778,5.85984,798000000.0
2006-07-27 04:00:00,5.85921,5.86296,5.85841,5.86256,768000000.0
2006-07-27 05:00:00,5.86283,5.86329,5.85908,5.86069,829000000.0
2006-07-27 06:00:00,5.86066,5.86145,5.85515,5.85689,829000000.0
2006-07-27 07:00:00,5.85686,5.8598,5.85047,5.8515,800000000.0
2006-07-27 08:00:00,5.85224,5.85971,5.85055,5.85666,778000000.0
2006-07-27 09:00:00,5.85552,5.85652,5.84744,5.85346,855000000.0
2006-07-27 10:00:00,5.85388,5.85637,5.8504,5.85584,756000000.0
2006-07-27 11:00:00,5.85586,5.85782,5.85013,5.85407,782000000.0
2006-07-27 12:00:00,5.85387,5.85438,5.84566,5.84666,758000000.0
2006-07-27 13:00:00,5.84648,5.85241,5.84625,5.84914,796000000.0
2006-07-27 14:00:00,5.85116,5.86484,5.84925,5.85393,768000000.0
2006-07-27 15:00:00,5.85339,5.85339,5.83647,5.84944,815000000.0
2006-07-27 16:00:00,5.84917,5.85693,5.84079,5.85426,771000000.0
2006-07-27 17:00:00,5.85385,5.86134,5.85097,5.856,795000000.0
2006-07-27 18:00:00,5.85464,5.86172,5.8503,5.8589,802000000.0
2006-07-27 19:00:00,5.85918,5.86767,5.85813,5.86626,817000000.0
2006-07-27 20:00:00,5.86827,5.87836,5.86269,5.87241,802000000.0
2006-07-27 21:00:00,5.87209,5.87439,5.86865,5.87079,786000000.0
2006-07-27 22:00:00,5.87114,5.87572,5.86744,5.8698,792000000.0
2006-07-27 23:00:00,5.86973,5.87209,5.86724,5.86914,822000000.0
2006-07-28 00:00:00,5.86944,5.87242,5.86771,5.87242,780000000.0
2006-07-28 01:00:00,5.87076,5.87717,5.87023,5.87488,787000000.0
2006-07-28 02:00:00,5.87413,5.87785,5.87094,5.8762,823000000.0
2006-07-28 03:00:00,5.87678,5.8797,5.87367,5.8797,798000000.0
2006-07-28 04:00:00,5.87894,5.87961,5.87403,5.87694,768000000.0
2006-07-28 05:00:00,5.877,5.88011,5.87102,5.87282,829000000.0
2006-07-28 06:00:00,5.87324,5.87722,5.87111,5.87528,829000000.0
2006-07-28 07:00:00,5.87528,5.87864,5.86982,5.87181,800000000.0
2006-07-28 08:00:00,5.87209,5.87456,5.86855,5.87361,778000000.0
2006-07-28 09:00:00,5.87373,5.87511,5.86858,5.87328,855000000.0
2006-07-28 10:00:00,5.87295,5.87941,5.87229,5.87508,756000000.0
2006-07-28 11:00:00,5.87504,5.87779,5.86925,5.87056,782000000.0
2006-07-28 12:00:00,5.87113,5.88271,5.87024,5.88271,758000000.0
2006-07-28 13:00:00,5.88255,5.88805,5.88074,5.88605,796000000.0
2006-07-28 14:00:00,5.88735,5.88822,5.85094,5.85861,768000000.0
2006-07-28 15:00:00,5.85891,5.85933,5.84511,5.85326,815000000.0
2006-07-28 16:00:00,5.85197,5.85323,5.83858,5.84023,771000000.0
2006-07-28 17:00:00,5.84055,5.85035,5.83663,5.84779,795000000.0
2006-07-28 18:00:00,5.84777,5.85199,5.84204,5.84734,802000000.0
2006-07-28 19:00:00,5.84809,5.84936,5.84264,5.843,817000000.0
2006-07-28 20:00:00,5.84383,5.84756,5.84201,5.84698,802000000.0
2006-07-28 21:00:00,5.84703,5.84906,5.84324,5.84726,786000000.0
2006-07-28 22:00:00,5.84668,5.84709,5.83935,5.84222,792000000.0
2006-07-31 02:00:00,5.83671,5.84492,5.83554,5.84386,823000000.0
2006-07-31 03:00:00,5.84317,5.8479,5.83995,5.84654,798000000.0
2006-07-31 04:00:00,5.84614,5.8472,5.84277,5.84427,768000000.0
2006-07-31 05:00:00,5.84471,5.8453,5.83628,5.83796,829000000.0
2006-07-31 06:00:00,5.83712,5.84124,5.83703,5.83968,829000000.0
2006-07-31 07:00:00,5.83994,5.84475,5.8385,5.84289,800000000.0
2006-07-31 08:00:00,5.84287,5.84777,5.83879,5.84228,778000000.0
2006-07-31 09:00:00,5.842,5.85064,5.83948,5.846,855000000.0
2006-07-31 10:00:00,5.84566,5.84769,5.84245,5.84513,756000000.0
2006-07-31 11:00:00,5.84444,5.84664,5.8418,5.84269,782000000.0
2006-07-31 12:00:00,5.84288,5.84729,5.8411,5.84475,758000000.0
2006-07-31 13:00:00,5.84594,5.84649,5.83302,5.83761,796000000.0
2006-07-31 14:00:00,5.8389,5.84388,5.83199,5.83322,768000000.0
2006-07-31 15:00:00,5.83278,5.84,5.83095,5.83999,815000000.0
2006-07-31 16:00:00,5.84071,5.84515,5.83647,5.83973,771000000.0
2006-07-31 17:00:00,5.84246,5.84918,5.83833,5.83965,795000000.0
2006-07-31 18:00:00,5.83926,5.84277,5.83703,5.83799,802000000.0
2006-07-31 19:00:00,5.83836,5.84193,5.83186,5.83574,817000000.0
2006-07-31 20:00:00,5.83599,5.84099,5.83382,5.83585,802000000.0
2006-07-31 21:00:00,5.83654,5.84,5.83361,5.83538,786000000.0
2006-07-31 22:00:00,5.83441,5.83953,5.83273,5.83837,792000000.0
2006-07-31 23:00:00,5.83861,5.83981,5.83622,5.83724,822000000.0
2006-08-01 00:00:00,5.83764,5.84043,5.83446,5.83446,780000000.0
2006-08-01 01:00:00,5.83459,5.84003,5.83428,5.83922,787000000.0
2006-08-01 02:00:00,5.83897,5.84606,5.83652,5.84357,823000000.0
2006-08-01 03:00:00,5.84432,5.85232,5.84061,5.85163,798000000.0
2006-08-01 04:00:00,5.85012,5.85053,5.84264,5.8455,768000000.0
2006-08-01 05:00:00,5.84452,5.84858,5.84434,5.84684,829000000.0
2006-08-01 06:00:00,5.84632,5.85474,5.84477,5.85349,829000000.0
2006-08-01 07:00:00,5.85295,5.85874,5.85049,5.85404,800000000.0
2006-08-01 08:00:00,5.85442,5.85995,5.85111,5.85511,778000000.0
2006-08-01 09:00:00,5.85406,5.85545,5.85016,5.8533,855000000.0
2006-08-01 10:00:00,5.85324,5.85356,5.84619,5.85073,756000000.0
2006-08-01 11:00:00,5.85083,5.85181,5.84751,5.84819,782000000.0
2006-08-01 12:00:00,5.84826,5.84917,5.83793,5.83937,758000000.0
2006-08-01 13:00:00,5.83996,5.84174,5.83555,5.83893,796000000.0
2006-08-01 14:00:00,5.8388,5.85331,5.83281,5.85155,768000000.0
2006-08-01 15:00:00,5.85152,5.85384,5.83851,5.84241,815000000.0
2006-08-01 16:00:00,5.84347,5.85674,5.84347,5.84937,771000000.0
2006-08-01 17:00:00,5.84834,5.85033,5.83301,5.83422,795000000.0
2006-08-01 18:00:00,5.83269,5.83475,5.81412,5.8157,802000000.0
2006-08-01 19:00:00,5.81487,5.82184,5.81267,5.81942,817000000.0
2006-08-01 20:00:00,5.81935,5.82156,5.81499,5.81519,802000000.0
2006-08-01 21:00:00,5.81662,5.81752,5.81162,5.81257,786000000.0
2006-08-01 22:00:00,5.81211,5.81375,5.80892,5.81053,792000000.0
2006-08-01 23:00:00,5.81119,5.81393,5.80888,5.81256,822000000.0
2006-08-02 00:00:00,5.81223,5.81641,5.81115,5.81529,780000000.0
2006-08-02 01:00:00,5.81555,5.81622,5.81027,5.81341,787000000.0
2006-08-02 02:00:00,5.81297,5.81509,5.80901,5.81119,823000000.0
2006-08-02 03:00:00,5.81155,5.81587,5.8109,5.81196,798000000.0
2006-08-02 04:00:00,5.81204,5.81511,5.80793,5.80873,768000000.0
2006-08-02 05:00:00,5.80871,5.81113,5.80638,5.80937,829000000.0
2006-08-02 06:00:00,5.80951,5.81493,5.80889,5.81303,829000000.0
2006-08-02 07:00:00,5.81309,5.81529,5.80964,5.8152,800000000.0
2006-08-02 08:00:00,5.81415,5.81811,5.81162,5.81471,778000000.0
2006-08-02 09:00:00,5.81448,5.82047,5.81147,5.8201,855000000.0
2006-08-02 10:00:00,5.82059,5.82326,5.81698,5.82294,756000000.0
2006-08-02 11:00:00,5.82347,5.82642,5.81895,5.82073,782000000.0
2006-08-02 12:00:00,5.82041,5.82465,5.81948,5.82357,758000000.0
2006-08-02 13:00:00,5.82339,5.82624,5.82112,5.8239,796000000.0
2006-08-02 14:00:00,5.82363,5.82795,5.81695,5.82089,768000000.0
2006-08-02 15:00:00,5.82112,5.82393,5.8138,5.8222,815000000.0
2006-08-02 16:00:00,5.82213,5.82213,5.81289,5.81672,771000000.0
2006-08-02 17:00:00,5.81693,5.82951,5.81693,5.82301,795000000.0
2006-08-02 18:00:00,5.82322,5.83369,5.82316,5.82349,802000000.0
2006-08-02 19:00:00,5.82335,5.82563,5.82126,5.82201,817000000.0
2006-08-02 20:00:00,5.82251,5.82472,5.81957,5.82015,802000000.0
2006-08-02 21:00:00,5.82034,5.83191,5.81934,5.82856,786000000.0
2006-08-02 22:00:00,5.82798,5.83271,5.82695,5.82823,792000000.0
2006-08-02 23:00:00,5.82842,5.82979,5.82537,5.82586,822000000.0
2006-08-03 00:00:00,5.82634,5.82817,5.82461,5.82531,780000000.0
2006-08-03 01:00:00,5.82599,5.82775,5.82432,5.82613,787000000.0
2006-08-03 02:00:00,5.82599,5.84235,5.82359,5.84083,823000000.0
2006-08-03 03:00:00,5.84112,5.84871,5.84004,5.84134,798000000.0
2006-08-03 04:00:00,5.84148,5.84434,5.83714,5.84166,768000000.0
2006-08-03 05:00:00,5.84216,5.84612,5.8408,5.84288,829000000.0
2006-08-03 06:00:00,5.84307,5.84448,5.83914,5.84241,829000000.0
2006-08-03 07:00:00,5.84316,5.84539,5.84056,5.84102,800000000.0
2006-08-03 08:00:00,5.8424,5.84456,5.83639,5.83869,778000000.0
2006-08-03 09:00:00,5.83823,5.84061,5.83382,5.8382,855000000.0
2006-08-03 10:00:00,5.83861,5.84068,5.83684,5.83964,756000000.0
2006-08-03 11:00:00,5.83933,5.84559,5.83703,5.84307,782000000.0
2006-08-03 12:00:00,5.84314,5.84496,5.83939,5.84461,758000000.0
2006-08-03 13:00:00,5.8427,5.84315,5.82984,5.83338,796000000.0
2006-08-03 14:00:00,5.83277,5.83394,5.80792,5.815,768000000.0
2006-08-03 15:00:00,5.81495,5.82136,5.81036,5.8185,815000000.0
2006-08-03 16:00:00,5.81737,5.82889,5.81039,5.82781,771000000.0
2006-08-03 17:00:00,5.82772,5.84006,5.82596,5.83349,795000000.0
2006-08-03 18:00:00,5.83233,5.8341,5.82111,5.82304,802000000.0
2006-08-03 19:00:00,5.82306,5.82427,5.81722,5.81766,817000000.0
2006-08-03 20:00:00,5.81801,5.81985,5.8139,5.81743,802000000.0
2006-08-03 21:00:00,5.81751,5.82152,5.81696,5.81972,786000000.0
2006-08-03 22:00:00,5.81938,5.82194,5.81756,5.82158,792000000.0
2006-08-03 23:00:00,5.82181,5.8229,5.81822,5.82024,822000000.0
2006-08-04 00:00:00,5.81997,5.82602,5.81824,5.82299,780000000.0
2006-08-04 01:00:00,5.8232,5.82921,5.82117,5.82141,787000000.0
2006-08-04 02:00:00,5.8226,5.82584,5.81887,5.82214,823000000.0
2006-08-04 03:00:00,5.82098,5.82189,5.81675,5.81728,798000000.0
2006-08-04 04:00:00,5.81703,5.82604,5.81659,5.823,768000000.0
2006-08-04 05:00:00,5.82327,5.82548,5.82122,5.82233,829000000.0
2006-08-04 06:00:00,5.8227,5.8243,5.82116,5.82321,829000000.0
2006-08-04 07:00:00,5.82262,5.8247,5.81922,5.8196,800000000.0
2006-08-04 08:00:00,5.82103,5.82678,5.82029,5.82595,778000000.0
2006-08-04 09:00:00,5.8265,5.82983,5.82439,5.82774,855000000.0
2006-08-04 10:00:00,5.82797,5.83126,5.82384,5.82904,756000000.0
2006-08-04 11:00:00,5.83002,5.83416,5.82822,5.83075,782000000.0
2006-08-04 12:00:00,5.83199,5.83286,5.82587,5.82915,758000000.0
2006-08-04 13:00:00,5.8296,5.83164,5.82387,5.8266,796000000.0
2006-08-04 14:00:00,5.82564,5.82762,5.78472,5.78794,768000000.0
2006-08-04 15:00:00,5.78801,5.79364,5.77478,5.77635,815000000.0
2006-08-04 16:00:00,5.77654,5.78167,5.77343,5.78086,771000000.0
2006-08-04 17:00:00,5.78224,5.78952,5.77947,5.78155,795000000.0
2006-08-04 18:00:00,5.7808,5.78259,5.77777,5.78029,802000000.0
2006-08-04 19:00:00,5.78041,5.78547,5.77948,5.78407,817000000.0
2006-08-04 20:00:00,5.78436,5.78803,5.78032,5.78739,802000000.0
2006-08-04 21:00:00,5.78783,5.78982,5.78486,5.78765,786000000.0
2006-08-04 22:00:00,5.78764,5.79031,5.78597,5.79022,792000000.0
2006-08-07 02:00:00,5.78286,5.78882,5.7828,5.78464,823000000.0
2006-08-07 03:00:00,5.78511,5.78822,5.7833,5.78461,798000000.0
2006-08-07 04:00:00,5.78464,5.78828,5.78312,5.78827,768000000.0
2006-08-07 05:00:00,5.78738,5.78862,5.78409,5.7884,829000000.0
2006-08-07 06:00:00,5.78815,5.79006,5.786,5.78716,829000000.0
2006-08-07 07:00:00,5.78657,5.78923,5.78187,5.78698,800000000.0
2006-08-07 08:00:00,5.78715,5.79338,5.78381,5.79157,778000000.0
2006-08-07 09:00:00,5.79369,5.79679,5.78628,5.78713,855000000.0
2006-08-07 10:00:00,5.78738,5.79323,5.78686,5.78893,756000000.0
2006-08-07 11:00:00,5.78901,5.79899,5.78805,5.79873,782000000.0
2006-08-07 12:00:00,5.79714,5.79889,5.78966,5.7923,758000000.0
2006-08-07 13:00:00,5.79274,5.79926,5.79118,5.79774,796000000.0
2006-08-07 14:00:00,5.79707,5.80157,5.79103,5.79211,768000000.0
2006-08-07 15:00:00,5.79206,5.79584,5.78696,5.79244,815000000.0
2006-08-07 16:00:00,5.793,5.79842,5.79016,5.79652,771000000.0
2006-08-07 17:00:00,5.79579,5.79818,5.79184,5.79245,795000000.0
2006-08-07 18:00:00,5.79307,5.8002,5.79307,5.79812,802000000.0
2006-08-07 19:00:00,5.79943,5.80751,5.79753,5.80709,817000000.0
2006-08-07 20:00:00,5.80693,5.80946,5.80225,5.80279,802000000.0
2006-08-07 21:00:00,5.80321,5.80602,5.79967,5.805,786000000.0
2006-08-07 22:00:00,5.80496,5.80575,5.8016,5.80367,792000000.0
2006-08-07 23:00:00,5.80405,5.81538,5.80297,5.81394,822000000.0
2006-08-08 00:00:00,5.8148,5.81965,5.81241,5.8131,780000000.0
2006-08-08 01:00:00,5.81287,5.81713,5.811,5.81203,787000000.0
2006-08-08 02:00:00,5.81165,5.81417,5.80992,5.80992,823000000.0
2006-08-08 03:00:00,5.80989,5.81364,5.80947,5.81202,798000000.0
2006-08-08 04:00:00,5.81209,5.81539,5.81127,5.81459,768000000.0
2006-08-08 05:00:00,5.81452,5.81676,5.80986,5.81139,829000000.0
2006-08-08 06:00:00,5.81175,5.81435,5.81075,5.81271,829000000.0
2006-08-08 07:00:00,5.81275,5.81412,5.81043,5.81255,800000000.0
2006-08-08 08:00:00,5.81265,5.81581,5.80847,5.80992,778000000.0
2006-08-08 09:00:00,5.80937,5.81004,5.80143,5.80426,855000000.0
2006-08-08 10:00:00,5.80469,5.80492,5.79953,5.80314,756000000.0
2006-08-08 11:00:00,5.80288,5.80629,5.80144,5.80328,782000000.0
2006-08-08 12:00:00,5.80495,5.80495,5.79814,5.80157,758000000.0
2006-08-08 13:00:00,5.80102,5.80499,5.79781,5.80353,796000000.0
2006-08-08 14:00:00,5.80352,5.81049,5.80253,5.80613,768000000.0
2006-08-08 15:00:00,5.80609,5.80957,5.80228,5.80296,815000000.0
2006-08-08 16:00:00,5.8029,5.80597,5.80079,5.80569,771000000.0
2006-08-08 17:00:00,5.80561,5.81053,5.80256,5.80427,795000000.0
2006-08-08 18:00:00,5.80517,5.80864,5.80317,5.80664,802000000.0
2006-08-08 19:00:00,5.80676,5.80837,5.8031,5.80616,817000000.0
2006-08-08 20:00:00,5.80521,5.81651,5.78203,5.79565,802000000.0
2006-08-08 21:00:00,5.79683,5.80748,5.79317,5.80125,786000000.0
2006-08-08 22:00:00,5.80081,5.80854,5.79853,5.80642,792000000.0
2006-08-08 23:00:00,5.80757,5.81376,5.80396,5.81136,822000000.0
2006-08-09 00:00:00,5.81179,5.83801,5.81131,5.83634,780000000.0
2006-08-09 01:00:00,5.83519,5.8372,5.82375,5.82758,787000000.0
2006-08-09 02:00:00,5.82752,5.83531,5.82582,5.83118,823000000.0
2006-08-09 03:00:00,5.83076,5.83506,5.82975,5.82988,798000000.0
2006-08-09 04:00:00,5.83065,5.83151,5.82748,5.8282,768000000.0
2006-08-09 05:00:00,5.82804,5.83053,5.82291,5.82359,829000000.0
2006-08-09 06:00:00,5.82355,5.82746,5.82121,5.82317,829000000.0
2006-08-09 07:00:00,5.823,5.82662,5.81581,5.81647,800000000.0
2006-08-09 08:00:00,5.81709,5.81809,5.80665,5.80772,778000000.0
2006-08-09 09:00:00,5.80681,5.80718,5.79887,5.80302,855000000.0
2006-08-09 10:00:00,5.80254,5.80271,5.78765,5.79352,756000000.0
2006-08-09 11:00:00,5.7929,5.79519,5.78637,5.78637,782000000.0
2006-08-09 12:00:00,5.78704,5.792,5.77646,5.77767,758000000.0
2006-08-09 13:00:00,5.77772,5.78659,5.77669,5.78571,796000000.0
2006-08-09 14:00:00,5.78498,5.78849,5.78148,5.7844,768000000.0
2006-08-09 15:00:00,5.7845,5.79145,5.78356,5.7878,815000000.0
2006-08-09 16:00:00,5.78787,5.78943,5.7794,5.78323,771000000.0
2006-08-09 17:00:00,5.7838,5.7876,5.78124,5.78292,795000000.0
2006-08-09 18:00:00,5.78289,5.78586,5.7794,5.78421,802000000.0
2006-08-09 19:00:00,5.78359,5.78973,5.78194,5.7895,817000000.0
2006-08-09 20:00:00,5.78978,5.79749,5.78606,5.79743,802000000.0
2006-08-09 21:00:00,5.79741,5.79765,5.79249,5.79634,786000000.0
2006-08-09 22:00:00,5.79625,5.79886,5.79306,5.79529,792000000.0
2006-08-09 23:00:00,5.79494,5.79601,5.79096,5.79263,822000000.0
2006-08-10 00:00:00,5.79263,5.79593,5.78693,5.78864,780000000.0
2006-08-10 01:00:00,5.7885,5.79406,5.78677,5.79073,787000000.0
2006-08-10 02:00:00,5.79015,5.79526,5.78968,5.7922,823000000.0
2006-08-10 03:00:00,5.79187,5.79314,5.78378,5.78634,798000000.0
2006-08-10 04:00:00,5.78617,5.78788,5.7838,5.78738,768000000.0
2006-08-10 05:00:00,5.78622,5.78866,5.78443,5.78626,829000000.0
2006-08-10 06:00:00,5.78621,5.78969,5.78443,5.78817,829000000.0
2006-08-10 07:00:00,5.78874,5.7903,5.78512,5.78849,800000000.0
2006-08-10 08:00:00,5.78733,5.78836,5.77577,5.77899,778000000.0
2006-08-10 09:00:00,5.77855,5.79903,5.77259,5.79621,855000000.0
2006-08-10 10:00:00,5.79645,5.80257,5.79177,5.79432,756000000.0
2006-08-10 11:00:00,5.79348,5.79549,5.78877,5.79357,782000000.0
2006-08-10 12:00:00,5.79227,5.79973,5.79183,5.79873,758000000.0
2006-08-10 13:00:00,5.79912,5.79968,5.79172,5.79531,796000000.0
2006-08-10 14:00:00,5.79541,5.81249,5.79098,5.80669,768000000.0
2006-08-10 15:00:00,5.80684,5.81387,5.80356,5.81105,815000000.0
2006-08-10 16:00:00,5.81081,5.84207,5.80956,5.83637,771000000.0
2006-08-10 17:00:00,5.83578,5.84776,5.83323,5.84016,795000000.0
2006-08-10 18:00:00,5.84039,5.84064,5.83011,5.83562,802000000.0
2006-08-10 19:00:00,5.83593,5.83791,5.82776,5.83283,817000000.0
2006-08-10 20:00:00,5.83312,5.83458,5.82315,5.82403,802000000.0
2006-08-10 21:00:00,5.82361,5.82738,5.82256,5.82514,786000000.0
2006-08-10 22:00:00,5.8253,5.82699,5.82359,5.82509,792000000.0
2006-08-10 23:00:00,5.82498,5.82644,5.82263,5.8249,822000000.0
2006-08-11 00:00:00,5.82621,5.8268,5.82265,5.82637,780000000.0
2006-08-11 01:00:00,5.82546,5.82833,5.82198,5.82617,787000000.0
2006-08-11 02:00:00,5.82469,5.83089,5.82464,5.8305,823000000.0
2006-08-11 03:00:00,5.83078,5.8368,5.82834,5.83451,798000000.0
2006-08-11 04:00:00,5.83437,5.83885,5.83303,5.83514,768000000.0
2006-08-11 05:00:00,5.83451,5.83864,5.83398,5.83545,829000000.0
2006-08-11 06:00:00,5.83641,5.83713,5.83225,5.83263,829000000.0
2006-08-11 07:00:00,5.83256,5.83604,5.8295,5.83199,800000000.0
2006-08-11 08:00:00,5.83042,5.84732,5.83042,5.83555,778000000.0
2006-08-11 09:00:00,5.83481,5.83609,5.82582,5.82965,855000000.0
2006-08-11 10:00:00,5.83088,5.83332,5.82437,5.82848,756000000.0
2006-08-11 11:00:00,5.8273,5.83138,5.82427,5.83053,782000000.0
2006-08-11 12:00:00,5.83081,5.83463,5.82945,5.83463,758000000.0
2006-08-11 13:00:00,5.8347,5.83918,5.83239,5.83302,796000000.0
2006-08-11 14:00:00,5.83295,5.85971,5.83036,5.85416,768000000.0
2006-08-11 15:00:00,5.85556,5.85795,5.84036,5.84509,815000000.0
2006-08-11 16:00:00,5.84386,5.84794,5.8332,5.83753,771000000.0
2006-08-11 17:00:00,5.8385,5.84292,5.83511,5.84247,795000000.0
2006-08-11 18:00:00,5.84356,5.85399,5.84202,5.85218,802000000.0
2006-08-11 19:00:00,5.85361,5.85699,5.85069,5.85484,817000000.0
2006-08-11 20:00:00,5.85482,5.86003,5.85408,5.85761,802000000.0
2006-08-11 21:00:00,5.85693,5.85909,5.85274,5.85387,786000000.0
2006-08-11 22:00:00,5.8546,5.85998,5.85194,5.85904,792000000.0
2006-08-14 02:00:00,5.84982,5.85575,5.84796,5.84796,823000000.0
2006-08-14 03:00:00,5.84881,5.85079,5.84445,5.84481,798000000.0
2006-08-14 04:00:00,5.84476,5.84813,5.84474,5.84727,768000000.0
2006-08-14 05:00:00,5.84651,5.84855,5.84505,5.8473,829000000.0
2006-08-14 06:00:00,5.84733,5.84855,5.84148,5.84336,829000000.0
2006-08-14 07:00:00,5.84344,5.84926,5.84236,5.84693,800000000.0
2006-08-14 08:00:00,5.84637,5.84981,5.83908,5.84213,778000000.0
2006-08-14 09:00:00,5.84175,5.86239,5.84112,5.85006,855000000.0
2006-08-14 10:00:00,5.84987,5.85474,5.84574,5.85218,756000000.0
2006-08-14 11:00:00,5.85216,5.85351,5.84741,5.85232,782000000.0
2006-08-14 12:00:00,5.85172,5.8574,5.84847,5.85583,758000000.0
2006-08-14 13:00:00,5.85543,5.86196,5.85528,5.86051,796000000.0
2006-08-14 14:00:00,5.86022,5.86405,5.85213,5.85213,768000000.0
2006-08-14 15:00:00,5.85184,5.85382,5.84645,5.85219,815000000.0
2006-08-14 16:00:00,5.85196,5.8528,5.84083,5.84769,771000000.0
2006-08-14 17:00:00,5.84838,5.85403,5.84578,5.85394,795000000.0
2006-08-14 18:00:00,5.85337,5.85867,5.85164,5.8526,802000000.0
2006-08-14 19:00:00,5.85244,5.86128,5.85138,5.86022,817000000.0
2006-08-14 20:00:00,5.85926,5.86193,5.8544,5.86129,802000000.0
2006-08-14 21:00:00,5.86098,5.86151,5.85724,5.8577,786000000.0
2006-08-14 22:00:00,5.85738,5.86434,5.85681,5.86241,792000000.0
2006-08-14 23:00:00,5.8631,5.86311,5.85632,5.85702,822000000.0
2006-08-15 00:00:00,5.85723,5.8611,5.85536,5.85784,780000000.0
2006-08-15 01:00:00,5.85745,5.86062,5.8552,5.85756,787000000.0
2006-08-15 02:00:00,5.85743,5.85853,5.85215,5.85609,823000000.0
2006-08-15 03:00:00,5.85727,5.87021,5.85358,5.86034,798000000.0
2006-08-15 04:00:00,5.85988,5.8613,5.85484,5.85544,768000000.0
2006-08-15 05:00:00,5.8555,5.8572,5.84935,5.85324,829000000.0
2006-08-15 06:00:00,5.85355,5.85421,5.84914,5.85177,829000000.0
2006-08-15 07:00:00,5.85183,5.85332,5.84427,5.84724,800000000.0
2006-08-15 08:00:00,5.84782,5.86143,5.84618,5.8605,778000000.0
2006-08-15 09:00:00,5.85983,5.86048,5.84857,5.85048,855000000.0
2006-08-15 10:00:00,5.85101,5.85993,5.84975,5.85819,756000000.0
2006-08-15 11:00:00,5.85812,5.86272,5.85617,5.85997,782000000.0
2006-08-15 12:00:00,5.85993,5.86219,5.85654,5.8583,758000000.0
2006-08-15 13:00:00,5.85874,5.8593,5.85394,5.85675,796000000.0
2006-08-15 14:00:00,5.85664,5.86014,5.83291,5.83339,768000000.0
2006-08-15 15:00:00,5.83504,5.84144,5.82112,5.82446,815000000.0
2006-08-15 16:00:00,5.82417,5.83041,5.8217,5.82854,771000000.0
2006-08-15 17:00:00,5.82793,5.83261,5.82272,5.82986,795000000.0
2006-08-15 18:00:00,5.8291,5.83373,5.82787,5.83025,802000000.0
2006-08-15 19:00:00,5.82916,5.82941,5.82345,5.82805,817000000.0
2006-08-15 20:00:00,5.8284,5.83071,5.82568,5.82904,802000000.0
2006-08-15 21:00:00,5.82911,5.83123,5.8273,5.82862,786000000.0
2006-08-15 22:00:00,5.82834,5.83027,5.82634,5.82821,792000000.0
2006-08-15 23:00:00,5.82828,5.83077,5.82675,5.83034,822000000.0
2006-08-16 00:00:00,5.83052,5.83074,5.82538,5.82608,780000000.0
2006-08-16 01:00:00,5.82671,5.83155,5.8253,5.82836,787000000.0
2006-08-16 02:00:00,5.82808,5.83027,5.82499,5.82715,823000000.0
2006-08-16 03:00:00,5.82716,5.82951,5.82586,5.82785,798000000.0
2006-08-16 04:00:00,5.82761,5.82935,5.82614,5.82682,768000000.0
2006-08-16 05:00:00,5.82729,5.82933,5.82464,5.82846,829000000.0
2006-08-16 06:00:00,5.82856,5.82974,5.82647,5.82856,829000000.0
2006-08-16 07:00:00,5.82849,5.8307,5.82488,5.82709,800000000.0
2006-08-16 08:00:00,5.82703,5.83089,5.82466,5.82946,778000000.0
2006-08-16 09:00:00,5.82962,5.83127,5.82627,5.8283,855000000.0
2006-08-16 10:00:00,5.82825,5.83113,5.82442,5.82591,756000000.0
2006-08-16 11:00:00,5.82608,5.82965,5.82445,5.82729,782000000.0
2006-08-16 12:00:00,5.82807,5.83266,5.82714,5.83139,758000000.0
2006-08-16 13:00:00,5.83222,5.8365,5.82696,5.82973,796000000.0
2006-08-16 14:00:00,5.83018,5.83059,5.80145,5.80326,768000000.0
2006-08-16 15:00:00,5.80276,5.80482,5.79352,5.80018,815000000.0
2006-08-16 16:00:00,5.80024,5.80364,5.79699,5.79852,771000000.0
2006-08-16 17:00:00,5.79847,5.80202,5.79284,5.79324,795000000.0
2006-08-16 18:00:00,5.79386,5.79987,5.79348,5.7976,802000000.0
2006-08-16 19:00:00,5.79767,5.80508,5.79717,5.80166,817000000.0
2006-08-16 20:00:00,5.80203,5.80592,5.79719,5.80467,802000000.0
2006-08-16 21:00:00,5.80482,5.80714,5.8033,5.80355,786000000.0
2006-08-16 22:00:00,5.80411,5.80613,5.80282,5.80504,792000000.0
2006-08-16 23:00:00,5.80512,5.8058,5.80091,5.80214,822000000.0
2006-08-17 00:00:00,5.80253,5.80586,5.80185,5.80298,780000000.0
2006-08-17 01:00:00,5.80304,5.8053,5.79873,5.79982,787000000.0
2006-08-17 02:00:00,5.7992,5.80236,5.79586,5.79602,823000000.0
2006-08-17 03:00:00,5.79547,5.79849,5.79442,5.79663,798000000.0
2006-08-17 04:00:00,5.79652,5.79971,5.79617,5.79855,768000000.0
2006-08-17 05:00:00,5.79851,5.80068,5.79722,5.79917,829000000.0
2006-08-17 06:00:00,5.79931,5.79997,5.79659,5.79867,829000000.0
2006-08-17 07:00:00,5.79914,5.80135,5.79747,5.79891,800000000.0
2006-08-17 08:00:00,5.79882,5.80382,5.7956,5.80098,778000000.0
2006-08-17 09:00:00,5.79988,5.8016,5.78791,5.79138,855000000.0
2006-08-17 10:00:00,5.79144,5.79724,5.78773,5.78949,756000000.0
2006-08-17 11:00:00,5.78905,5.79762,5.78896,5.79165,782000000.0
2006-08-17 12:00:00,5.79176,5.79389,5.78808,5.79234,758000000.0
2006-08-17 13:00:00,5.79189,5.7932,5.78345,5.78568,796000000.0
2006-08-17 14:00:00,5.78508,5.79541,5.78342,5.78971,768000000.0
2006-08-17 15:00:00,5.78948,5.7951,5.78923,5.79169,815000000.0
2006-08-17 16:00:00,5.79245,5.79741,5.79032,5.79602,771000000.0
2006-08-17 17:00:00,5.79573,5.79707,5.78904,5.79266,795000000.0
2006-08-17 18:00:00,5.79272,5.80477,5.79115,5.80477,802000000.0
2006-08-17 19:00:00,5.80532,5.8159,5.80334,5.81494,817000000.0
2006-08-17 20:00:00,5.81497,5.81734,5.8094,5.81046,802000000.0
2006-08-17 21:00:00,5.81065,5.81192,5.80805,5.81012,786000000.0
2006-08-17 22:00:00,5.80967,5.81192,5.80837,5.81089,792000000.0
2006-08-17 23:00:00,5.80939,5.81293,5.80589,5.81019,822000000.0
2006-08-18 00:00:00,5.81121,5.81131,5.80718,5.80803,780000000.0
2006-08-18 01:00:00,5.80813,5.81317,5.8075,5.80804,787000000.0
2006-08-18 02:00:00,5.80794,5.81274,5.80782,5.8113,823000000.0
2006-08-18 03:00:00,5.81086,5.81449,5.80935,5.8108,798000000.0
2006-08-18 04:00:00,5.81056,5.8123,5.8088,5.80896,768000000.0
2006-08-18 05:00:00,5.80897,5.812,5.80838,5.81014,829000000.0
2006-08-18 06:00:00,5.81021,5.81153,5.80737,5.80907,829000000.0
2006-08-18 07:00:00,5.80941,5.80971,5.80235,5.80553,800000000.0
2006-08-18 08:00:00,5.80646,5.80969,5.8042,5.80732,778000000.0
2006-08-18 09:00:00,5.80656,5.81101,5.80212,5.81018,855000000.0
2006-08-18 10:00:00,5.8106,5.81123,5.80251,5.8066,756000000.0
2006-08-18 11:00:00,5.8061,5.81232,5.80413,5.81107,782000000.0
2006-08-18 12:00:00,5.81133,5.81376,5.80678,5.81376,758000000.0
2006-08-18 13:00:00,5.81342,5.82735,5.81049,5.8227,796000000.0
2006-08-18 14:00:00,5.82193,5.8319,5.82153,5.8234,768000000.0
2006-08-18 15:00:00,5.82254,5.82316,5.8027,5.81219,815000000.0
2006-08-18 16:00:00,5.81058,5.82652,5.8073,5.81441,771000000.0
2006-08-18 17:00:00,5.81395,5.8214,5.81309,5.81907,795000000.0
2006-08-18 18:00:00,5.81911,5.82264,5.81657,5.81838,802000000.0
2006-08-18 19:00:00,5.81841,5.82159,5.81353,5.81483,817000000.0
2006-08-18 20:00:00,5.8152,5.81734,5.8099,5.81083,802000000.0
2006-08-18 21:00:00,5.81092,5.81278,5.80852,5.81006,786000000.0
2006-08-18 22:00:00,5.80955,5.81199,5.80794,5.81072,792000000.0
2006-08-21 02:00:00,5.80636,5.80819,5.80058,5.80089,823000000.0
2006-08-21 03:00:00,5.80106,5.80167,5.78733,5.78823,798000000.0
2006-08-21 04:00:00,5.78721,5.79076,5.7852,5.78868,768000000.0
2006-08-21 05:00:00,5.78782,5.79033,5.78561,5.787,829000000.0
2006-08-21 06:00:00,5.78659,5.79215,5.78568,5.79127,829000000.0
2006-08-21 07:00:00,5.79047,5.79333,5.78826,5.79102,800000000.0
2006-08-21 08:00:00,5.79035,5.79273,5.78207,5.78475,778000000.0
2006-08-21 09:00:00,5.78372,5.78537,5.77666,5.7807,855000000.0
2006-08-21 10:00:00,5.781,5.78308,5.77578,5.77889,756000000.0
2006-08-21 11:00:00,5.77797,5.7844,5.77723,5.78088,782000000.0
2006-08-21 12:00:00,5.78118,5.78302,5.7786,5.78193,758000000.0
2006-08-21 13:00:00,5.78181,5.78621,5.77956,5.78345,796000000.0
2006-08-21 14:00:00,5.78184,5.78231,5.76802,5.77734,768000000.0
2006-08-21 15:00:00,5.77677,5.77981,5.76509,5.76566,815000000.0
2006-08-21 16:00:00,5.7656,5.76959,5.75992,5.76959,771000000.0
2006-08-21 17:00:00,5.76994,5.77434,5.76654,5.77182,795000000.0
2006-08-21 18:00:00,5.77062,5.77797,5.77062,5.77485,802000000.0
2006-08-21 19:00:00,5.77514,5.7779,5.77331,5.77491,817000000.0
2006-08-21 20:00:00,5.77538,5.78088,5.77437,5.77756,802000000.0
2006-08-21 21:00:00,5.77837,5.78266,5.77737,5.78168,786000000.0
2006-08-21 22:00:00,5.7819,5.78331,5.77867,5.78138,792000000.0
2006-08-21 23:00:00,5.7809,5.78498,5.77868,5.78294,822000000.0
2006-08-22 00:00:00,5.78429,5.79663,5.78222,5.79171,780000000.0
2006-08-22 01:00:00,5.79076,5.79369,5.78714,5.79207,787000000.0
2006-08-22 02:00:00,5.79267,5.79388,5.78727,5.79128,823000000.0
2006-08-22 03:00:00,5.79056,5.79453,5.78998,5.79381,798000000.0
2006-08-22 04:00:00,5.794,5.79826,5.79232,5.79385,768000000.0
2006-08-22 05:00:00,5.79373,5.79529,5.78806,5.78953,829000000.0
2006-08-22 06:00:00,5.78929,5.79258,5.78806,5.79147,829000000.0
2006-08-22 07:00:00,5.79073,5.79307,5.78463,5.79196,800000000.0
2006-08-22 08:00:00,5.79221,5.79296,5.78346,5.78756,778000000.0
2006-08-22 09:00:00,5.78756,5.79313,5.78732,5.78909,855000000.0
2006-08-22 10:00:00,5.78935,5.79367,5.78873,5.79012,756000000.0
2006-08-22 11:00:00,5.79196,5.80578,5.79175,5.80429,782000000.0
2006-08-22 12:00:00,5.80447,5.80877,5.80342,5.80615,758000000.0
2006-08-22 13:00:00,5.80579,5.819,5.79988,5.81755,796000000.0
2006-08-22 14:00:00,5.81762,5.82006,5.81416,5.81719,768000000.0
2006-08-22 15:00:00,5.81729,5.82296,5.81557,5.82089,815000000.0
2006-08-22 16:00:00,5.82074,5.82539,5.81413,5.81626,771000000.0
2006-08-22 17:00:00,5.81613,5.823,5.81517,5.82253,795000000.0
2006-08-22 18:00:00,5.82152,5.82376,5.81802,5.82053,802000000.0
2006-08-22 19:00:00,5.82078,5.82992,5.81861,5.82812,817000000.0
2006-08-22 20:00:00,5.82874,5.83036,5.82208,5.8232,802000000.0
2006-08-22 21:00:00,5.82305,5.82503,5.82112,5.82143,786000000.0
2006-08-22 22:00:00,5.82135,5.82459,5.82022,5.82292,792000000.0
2006-08-22 23:00:00,5.82242,5.82258,5.81711,5.8213,822000000.0
2006-08-23 00:00:00,5.82059,5.82143,5.81618,5.81752,780000000.0
2006-08-23 01:00:00,5.81793,5.8251,5.81595,5.82357,787000000.0
2006-08-23 02:00:00,5.82328,5.82545,5.82034,5.82223,823000000.0
2006-08-23 03:00:00,5.8232,5.82889,5.82084,5.82596,798000000.0
2006-08-23 04:00:00,5.8259,5.83021,5.82491,5.82605,768000000.0
2006-08-23 05:00:00,5.82589,5.82707,5.82314,5.8255,829000000.0
2006-08-23 06:00:00,5.82535,5.82829,5.82487,5.82802,829000000.0
2006-08-23 07:00:00,5.82805,5.82947,5.82105,5.82696,800000000.0
2006-08-23 08:00:00,5.82715,5.82823,5.81802,5.81902,778000000.0
2006-08-23 09:00:00,5.81945,5.82024,5.80798,5.81109,855000000.0
2006-08-23 10:00:00,5.81026,5.81604,5.80931,5.81535,756000000.0
2006-08-23 11:00:00,5.81579,5.81839,5.81176,5.81545,782000000.0
2006-08-23 12:00:00,5.81574,5.81675,5.81267,5.81655,758000000.0
2006-08-23 13:00:00,5.815,5.81614,5.811,5.8148,796000000.0
2006-08-23 14:00:00,5.81525,5.82048,5.81126,5.81283,768000000.0
2006-08-23 15:00:00,5.81306,5.8154,5.80736,5.80852,815000000.0
2006-08-23 16:00:00,5.80779,5.82741,5.79987,5.82391,771000000.0
2006-08-23 17:00:00,5.82446,5.8336,5.82291,5.82542,795000000.0
2006-08-23 18:00:00,5.82493,5.83221,5.82205,5.83066,802000000.0
2006-08-23 19:00:00,5.83,5.83173,5.82574,5.83085,817000000.0
2006-08-23 20:00:00,5.83111,5.83117,5.82239,5.82523,802000000.0
2006-08-23 21:00:00,5.82579,5.82805,5.82266,5.82705,786000000.0
2006-08-23 22:00:00,5.82574,5.83107,5.82451,5.82905,792000000.0
2006-08-23 23:00:00,5.82905,5.83074,5.82586,5.82757,822000000.0
2006-08-24 00:00:00,5.82805,5.83391,5.82744,5.83148,780000000.0
2006-08-24 01:00:00,5.83458,5.83496,5.82911,5.83079,787000000.0
2006-08-24 02:00:00,5.83009,5.83436,5.82927,5.83177,823000000.0
2006-08-24 03:00:00,5.83245,5.8421,5.83245,5.83918,798000000.0
2006-08-24 04:00:00,5.83739,5.84239,5.83501,5.83833,768000000.0
2006-08-24 05:00:00,5.83824,5.83994,5.83611,5.8374,829000000.0
2006-08-24 06:00:00,5.83723,5.83993,5.83638,5.83787,829000000.0
2006-08-24 07:00:00,5.83767,5.83817,5.83141,5.83505,800000000.0
2006-08-24 08:00:00,5.83567,5.83811,5.83038,5.83388,778000000.0
2006-08-24 09:00:00,5.83276,5.83996,5.83157,5.83894,855000000.0
2006-08-24 10:00:00,5.84021,5.84195,5.80472,5.8074,756000000.0
2006-08-24 11:00:00,5.80784,5.82016,5.80766,5.81204,782000000.0
2006-08-24 12:00:00,5.8113,5.81251,5.80675,5.8083,758000000.0
2006-08-24 13:00:00,5.80957,5.81021,5.80508,5.80508,796000000.0
2006-08-24 14:00:00,5.80487,5.8182,5.80475,5.81203,768000000.0
2006-08-24 15:00:00,5.8121,5.81695,5.80694,5.81316,815000000.0
2006-08-24 16:00:00,5.81292,5.82664,5.80836,5.82572,771000000.0
2006-08-24 17:00:00,5.82527,5.84087,5.82403,5.84087,795000000.0
2006-08-24 18:00:00,5.84053,5.84156,5.83395,5.83588,802000000.0
2006-08-24 19:00:00,5.83618,5.84065,5.83503,5.83754,817000000.0
2006-08-24 20:00:00,5.83716,5.84016,5.83593,5.8389,802000000.0
2006-08-24 21:00:00,5.83921,5.84244,5.83742,5.84117,786000000.0
2006-08-24 22:00:00,5.84152,5.84399,5.83798,5.83867,792000000.0
2006-08-24 23:00:00,5.83776,5.8389,5.8349,5.83788,822000000.0
2006-08-25 00:00:00,5.83793,5.84375,5.83729,5.84053,780000000.0
2006-08-25 01:00:00,5.84076,5.84264,5.83519,5.83936,787000000.0
2006-08-25 02:00:00,5.83994,5.84627,5.8356,5.8357,823000000.0
2006-08-25 03:00:00,5.83545,5.83923,5.83476,5.8368,798000000.0
2006-08-25 04:00:00,5.83645,5.83929,5.8314,5.83175,768000000.0
2006-08-25 05:00:00,5.83224,5.83525,5.83021,5.83351,829000000.0
2006-08-25 06:00:00,5.8337,5.83609,5.83086,5.83275,829000000.0
2006-08-25 07:00:00,5.83267,5.83907,5.83197,5.83749,800000000.0
2006-08-25 08:00:00,5.83753,5.84576,5.83616,5.8426,778000000.0
2006-08-25 09:00:00,5.84195,5.84351,5.83165,5.83533,855000000.0
2006-08-25 10:00:00,5.83563,5.83783,5.83132,5.83656,756000000.0
2006-08-25 11:00:00,5.83667,5.83837,5.83317,5.83835,782000000.0
2006-08-25 12:00:00,5.83835,5.83866,5.83301,5.8372,758000000.0
2006-08-25 13:00:00,5.83716,5.83991,5.83411,5.83694,796000000.0
2006-08-25 14:00:00,5.83657,5.84449,5.83528,5.83866,768000000.0
2006-08-25 15:00:00,5.83859,5.84294,5.83843,5.84165,815000000.0
2006-08-25 16:00:00,5.84132,5.85653,5.83867,5.84638,771000000.0
2006-08-25 17:00:00,5.84645,5.84728,5.83123,5.83719,795000000.0
2006-08-25 18:00:00,5.83673,5.84355,5.83673,5.84318,802000000.0
2006-08-25 19:00:00,5.84352,5.84452,5.83979,5.84221,817000000.0
2006-08-25 20:00:00,5.8421,5.8433,5.83801,5.83955,802000000.0
2006-08-25 21:00:00,5.83977,5.84353,5.83806,5.84263,786000000.0
2006-08-25 22:00:00,5.8418,5.84466,5.84113,5.84405,792000000.0
2006-08-28 02:00:00,5.83942,5.8418,5.83438,5.83461,823000000.0
2006-08-28 03:00:00,5.83438,5.8373,5.83201,5.83509,798000000.0
2006-08-28 04:00:00,5.83489,5.83643,5.8309,5.83285,768000000.0
2006-08-28 05:00:00,5.83254,5.83427,5.82053,5.8238,829000000.0
2006-08-28 06:00:00,5.82296,5.82835,5.82173,5.82401,829000000.0
2006-08-28 07:00:00,5.82418,5.82526,5.82097,5.8251,800000000.0
2006-08-28 08:00:00,5.82519,5.82833,5.82305,5.82401,778000000.0
2006-08-28 09:00:00,5.8234,5.8254,5.81546,5.81962,855000000.0
2006-08-28 10:00:00,5.81969,5.823,5.81543,5.81717,756000000.0
2006-08-28 11:00:00,5.81633,5.82125,5.81559,5.81686,782000000.0
2006-08-28 12:00:00,5.81747,5.81882,5.81296,5.81699,758000000.0
2006-08-28 13:00:00,5.8174,5.82194,5.81532,5.82133,796000000.0
2006-08-28 14:00:00,5.82112,5.8245,5.81738,5.8211,768000000.0
2006-08-28 15:00:00,5.82072,5.82372,5.81631,5.81863,815000000.0
2006-08-28 16:00:00,5.81825,5.82729,5.81589,5.82663,771000000.0
2006-08-28 17:00:00,5.82674,5.83155,5.82559,5.82994,795000000.0
2006-08-28 18:00:00,5.82965,5.8314,5.82304,5.82691,802000000.0
2006-08-28 19:00:00,5.82695,5.82919,5.82455,5.82617,817000000.0
2006-08-28 20:00:00,5.82609,5.82837,5.82393,5.82785,802000000.0
2006-08-28 21:00:00,5.82906,5.83023,5.82464,5.82642,786000000.0
2006-08-28 22:00:00,5.82675,5.83282,5.82569,5.83111,792000000.0
2006-08-28 23:00:00,5.83131,5.83289,5.82742,5.82773,822000000.0
2006-08-29 00:00:00,5.82812,5.8306,5.82441,5.82487,780000000.0
2006-08-29 01:00:00,5.825,5.82789,5.82404,5.82614,787000000.0
2006-08-29 02:00:00,5.82625,5.82732,5.81633,5.81723,823000000.0
2006-08-29 03:00:00,5.81831,5.81986,5.81328,5.81484,798000000.0
2006-08-29 04:00:00,5.81422,5.81679,5.81276,5.81378,768000000.0
2006-08-29 05:00:00,5.81402,5.81647,5.81152,5.81335,829000000.0
2006-08-29 06:00:00,5.81388,5.81418,5.80767,5.81136,829000000.0
2006-08-29 07:00:00,5.8112,5.81695,5.80925,5.81059,800000000.0
2006-08-29 08:00:00,5.81165,5.81477,5.80892,5.81054,778000000.0
2006-08-29 09:00:00,5.81045,5.81287,5.80471,5.80978,855000000.0
2006-08-29 10:00:00,5.81043,5.81674,5.8067,5.81644,756000000.0
2006-08-29 11:00:00,5.81503,5.8204,5.81231,5.81811,782000000.0
2006-08-29 12:00:00,5.81828,5.82049,5.81466,5.81978,758000000.0
2006-08-29 13:00:00,5.82006,5.82108,5.81424,5.81628,796000000.0
2006-08-29 14:00:00,5.81464,5.82284,5.81419,5.82243,768000000.0
2006-08-29 15:00:00,5.82201,5.82637,5.81865,5.82391,815000000.0
2006-08-29 16:00:00,5.82302,5.84491,5.81942,5.84194,771000000.0
2006-08-29 17:00:00,5.84284,5.84519,5.83766,5.8382,795000000.0
2006-08-29 18:00:00,5.837,5.84143,5.83622,5.84025,802000000.0
2006-08-29 19:00:00,5.83999,5.84087,5.83275,5.83686,817000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.80544,5.80761,802000000.0
2006-08-29 21:00:00,5.80806,5.81274,5.80674,5.81146,786000000.0
2006-08-29 22:00:00,5.81113,5.81345,5.80866,5.81057,792000000.0
2006-08-29 23:00:00,5.81205,5.8122,5.80742,5.8082,822000000.0
2006-08-30 00:00:00,5.80796,5.8118,5.80491,5.80879,780000000.0
2006-08-30 01:00:00,5.80885,5.81061,5.80564,5.80725,787000000.0
2006-08-30 02:00:00,5.8069,5.81174,5.80135,5.80135,823000000.0
2006-08-30 03:00:00,5.80157,5.80967,5.79899,5.80782,798000000.0
2006-08-30 04:00:00,5.80766,5.81299,5.80619,5.80952,768000000.0
2006-08-30 05:00:00,5.80891,5.81051,5.80658,5.80899,829000000.0
2006-08-30 06:00:00,5.80902,5.80902,5.80163,5.80374,829000000.0
2006-08-30 07:00:00,5.80407,5.80994,5.80121,5.80511,800000000.0
2006-08-30 08:00:00,5.80501,5.80959,5.80304,5.8037,778000000.0
2006-08-30 09:00:00,5.80358,5.81149,5.80307,5.80726,855000000.0
2006-08-30 10:00:00,5.80683,5.80994,5.80231,5.80598,756000000.0
2006-08-30 11:00:00,5.80625,5.81415,5.8052,5.8134,782000000.0
2006-08-30 12:00:00,5.81253,5.81426,5.80629,5.81389,758000000.0
2006-08-30 13:00:00,5.81399,5.81625,5.80987,5.81086,796000000.0
2006-08-30 14:00:00,5.81107,5.81532,5.80596,5.80795,768000000.0
2006-08-30 15:00:00,5.80801,5.81339,5.80043,5.80805,815000000.0
2006-08-30 16:00:00,5.80871,5.81202,5.8029,5.80737,771000000.0
2006-08-30 17:00:00,5.80727,5.81352,5.80538,5.81043,795000000.0
2006-08-30 18:00:00,5.81044,5.81343,5.80611,5.81186,802000000.0
2006-08-30 19:00:00,5.81216,5.81216,5.80611,5.80837,817000000.0
2006-08-30 20:00:00,5.80826,5.80913,5.80317,5.80766,802000000.0
2006-08-30 21:00:00,5.80797,5.80906,5.80384,5.8045,786000000.0
2006-08-30 22:00:00,5.80393,5.80977,5.8038,5.80587,792000000.0
2006-08-30 23:00:00,5.80679,5.81017,5.80236,5.80395,822000000.0
2006-08-31 00:00:00,5.80421,5.8095,5.80245,5.80356,780000000.0
2006-08-31 01:00:00,5.80238,5.80743,5.80053,5.80572,787000000.0
2006-08-31 02:00:00,5.80606,5.80785,5.80264,5.80509,823000000.0
2006-08-31 03:00:00,5.80516,5.80972,5.80403,5.80801,798000000.0
2006-08-31 04:00:00,5.80803,5.80898,5.80501,5.80573,768000000.0
2006-08-31 05:00:00,5.80556,5.81001,5.8048,5.80999,829000000.0
2006-08-31 06:00:00,5.80913,5.81281,5.80751,5.81223,829000000.0
2006-08-31 07:00:00,5.81317,5.81375,5.80687,5.809,800000000.0
2006-08-31 08:00:00,5.80939,5.81084,5.80079,5.80413,778000000.0
2006-08-31 09:00:00,5.80384,5.80691,5.79303,5.79798,855000000.0
2006-08-31 10:00:00,5.79819,5.80249,5.79599,5.80118,756000000.0
2006-08-31 11:00:00,5.80079,5.80216,5.79582,5.79976,782000000.0
2006-08-31 12:00:00,5.80005,5.80185,5.79455,5.79496,758000000.0
2006-08-31 13:00:00,5.79543,5.79854,5.79306,5.79535,796000000.0
2006-08-31 14:00:00,5.79524,5.79872,5.78552,5.79068,768000000.0
2006-08-31 15:00:00,5.79064,5.80735,5.78585,5.80484,815000000.0
2006-08-31 16:00:00,5.80547,5.82551,5.80541,5.82163,771000000.0
2006-08-31 17:00:00,5.82234,5.8283,5.81543,5.82391,795000000.0
2006-08-31 18:00:00,5.82567,5.82591,5.81847,5.8234,802000000.0
2006-08-31 19:00:00,5.82419,5.82704,5.82153,5.82408,817000000.0
2006-08-31 20:00:00,5.82357,5.82482,5.81618,5.81729,802000000.0
2006-08-31 21:00:00,5.81594,5.81982,5.81418,5.81591,786000000.0
2006-08-31 22:00:00,5.81584,5.81679,5.81261,5.81418,792000000.0
2006-08-31 23:00:00,5.81396,5.82168,5.81308,5.81308,822000000.0
2006-09-01 00:00:00,5.81301,5.82517,5.81058,5.81738,780000000.0
2006-09-01 01:00:00,5.81849,5.82133,5.81428,5.81552,787000000.0
2006-09-01 02:00:00,5.81525,5.81748,5.81349,5.81482,823000000.0
2006-09-01 03:00:00,5.8146,5.82056,5.81314,5.81878,798000000.0
2006-09-01 04:00:00,5.81895,5.82105,5.81643,5.8194,768000000.0
2006-09-01 05:00:00,5.81908,5.82271,5.81767,5.81837,829000000.0
2006-09-01 06:00:00,5.81861,5.82013,5.81533,5.81712,829000000.0
2006-09-01 07:00:00,5.81693,5.81979,5.81214,5.81472,800000000.0
2006-09-01 08:00:00,5.81483,5.81925,5.81332,5.81772,778000000.0
2006-09-01 09:00:00,5.81767,5.82174,5.81685,5.81926,855000000.0
2006-09-01 10:00:00,5.81927,5.81992,5.80994,5.8119,756000000.0
2006-09-01 11:00:00,5.81171,5.81536,5.81029,5.81407,782000000.0
2006-09-01 12:00:00,5.81412,5.81659,5.81288,5.81512,758000000.0
2006-09-01 13:00:00,5.8161,5.8161,5.81035,5.81489,796000000.0
2006-09-01 14:00:00,5.81465,5.83857,5.80996,5.83223,768000000.0
2006-09-01 15:00:00,5.83215,5.84159,5.82989,5.83544,815000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.81795,5.82005,771000000.0
2006-09-01 17:00:00,5.8208,5.82247,5.80542,5.80703,795000000.0
2006-09-01 18:00:00,5.80751,5.80751,5.80034,5.80338,802000000.0
2006-09-01 19:00:00,5.80387,5.81051,5.80387,5.80551,817000000.0
2006-09-01 20:00:00,5.80552,5.8078,5.80287,5.80318,802000000.0
2006-09-01 21:00:00,5.80327,5.80759,5.80265,5.80529,786000000.0
2006-09-01 22:00:00,5.80521,5.80625,5.80048,5.80625,792000000.0
2006-09-04 02:00:00,5.79686,5.79985,5.79442,5.79662,823000000.0
2006-09-04 03:00:00,5.79742,5.79812,5.79101,5.7954,798000000.0
2006-09-04 04:00:00,5.79523,5.79681,5.7917,5.79177,768000000.0
2006-09-04 05:00:00,5.79165,5.79486,5.79085,5.79333,829000000.0
2006-09-04 06:00:00,5.79309,5.79555,5.7899,5.79197,829000000.0
2006-09-04 07:00:00,5.79153,5.79581,5.79057,5.79475,800000000.0
2006-09-04 08:00:00,5.795,5.80694,5.79426,5.79904,778000000.0
2006-09-04 09:00:00,5.80239,5.80666,5.79653,5.79954,855000000.0
2006-09-04 10:00:00,5.80051,5.80569,5.79404,5.80199,756000000.0
2006-09-04 11:00:00,5.80168,5.80235,5.79437,5.79592,782000000.0
2006-09-04 12:00:00,5.79541,5.79647,5.79068,5.79368,758000000.0
2006-09-04 13:00:00,5.79375,5.79533,5.7909,5.79387,796000000.0
2006-09-04 14:00:00,5.79361,5.79988,5.79234,5.79648,768000000.0
2006-09-04 15:00:00,5.79595,5.79703,5.79166,5.79421,815000000.0
2006-09-04 16:00:00,5.79413,5.79521,5.79061,5.7929,771000000.0
2006-09-04 17:00:00,5.79265,5.79847,5.79063,5.7919,795000000.0
2006-09-04 18:00:00,5.79259,5.79548,5.78979,5.79007,802000000.0
2006-09-04 19:00:00,5.7897,5.79371,5.78929,5.79261,817000000.0
2006-09-04 20:00:00,5.79257,5.7946,5.78945,5.78958,802000000.0
2006-09-04 21:00:00,5.79,5.79204,5.78864,5.78954,786000000.0
2006-09-04 22:00:00,5.78918,5.79133,5.78728,5.78963,792000000.0
2006-09-04 23:00:00,5.78913,5.79579,5.78749,5.79453,822000000.0
2006-09-05 00:00:00,5.79452,5.79779,5.79116,5.79678,780000000.0
2006-09-05 01:00:00,5.79612,5.79719,5.792,5.79449,787000000.0
2006-09-05 02:00:00,5.79471,5.80641,5.7937,5.80519,823000000.0
2006-09-05 03:00:00,5.80446,5.80514,5.79954,5.80141,798000000.0
2006-09-05 04:00:00,5.80038,5.80679,5.79968,5.80587,768000000.0
2006-09-05 05:00:00,5.80595,5.80827,5.80421,5.80479,829000000.0
2006-09-05 06:00:00,5.80486,5.8081,5.80289,5.80699,829000000.0
2006-09-05 07:00:00,5.80699,5.80908,5.80056,5.80738,800000000.0
2006-09-05 08:00:00,5.80716,5.80871,5.80249,5.80584,778000000.0
2006-09-05 09:00:00,5.80584,5.81359,5.80303,5.81049,855000000.0
2006-09-05 10:00:00,5.81131,5.81352,5.80454,5.80539,756000000.0
2006-09-05 11:00:00,5.80531,5.80793,5.80045,5.80427,782000000.0
2006-09-05 12:00:00,5.80425,5.80914,5.80326,5.80835,758000000.0
2006-09-05 13:00:00,5.80887,5.81716,5.80663,5.81708,796000000.0
2006-09-05 14:00:00,5.81724,5.81981,5.81261,5.81474,768000000.0
2006-09-05 15:00:00,5.81473,5.82224,5.81232,5.81705,806000000.0
2006-09-05 16:00:00,5.81611,5.82401,5.81375,5.81954,771000000.0
2006-09-05 17:00:00,5.81786,5.82049,5.81291,5.81774,795000000.0
2006-09-05 18:00:00,5.81732,5.81857,5.81375,5.81672,802000000.0
2006-09-05 19:00:00,5.81657,5.81914,5.81352,5.81828,817000000.0
2006-09-05 20:00:00,5.81792,5.81976,5.81334,5.81375,802000000.0
2006-09-05 21:00:00,5.81338,5.81482,5.81119,5.81318,786000000.0
2006-09-05 22:00:00,5.81288,5.81914,5.81112,5.81354,792000000.0
2006-09-05 23:00:00,5.81472,5.81832,5.81144,5.81338,822000000.0
2006-09-06 00:00:00,5.81344,5.81501,5.81013,5.81269,780000000.0
2006-09-06 01:00:00,5.81291,5.81549,5.81061,5.81491,787000000.0
2006-09-06 02:00:00,5.81469,5.81811,5.81086,5.81617,823000000.0
2006-09-06 03:00:00,5.8159,5.81851,5.81137,5.8131,798000000.0
2006-09-06 04:00:00,5.81301,5.81601,5.81151,5.81336,768000000.0
2006-09-06 05:00:00,5.81405,5.81523,5.81203,5.81264,829000000.0
2006-09-06 06:00:00,5.81324,5.8167,5.81194,5.8148,829000000.0
2006-09-06 07:00:00,5.81518,5.81705,5.81287,5.81616,800000000.0
2006-09-06 08:00:00,5.81648,5.81753,5.81162,5.81401,778000000.0
2006-09-06 09:00:00,5.81428,5.81485,5.80465,5.80874,855000000.0
2006-09-06 10:00:00,5.80911,5.81575,5.80742,5.81457,756000000.0
2006-09-06 11:00:00,5.81268,5.81405,5.80909,5.80994,782000000.0
2006-09-06 12:00:00,5.81,5.81838,5.80868,5.81709,758000000.0
2006-09-06 13:00:00,5.81696,5.82645,5.81549,5.82358,796000000.0
2006-09-06 14:00:00,5.82351,5.83186,5.82197,5.82807,768000000.0
2006-09-06 15:00:00,5.82646,5.83595,5.82434,5.83075,815000000.0
2006-09-06 16:00:00,5.83076,5.83356,5.82381,5.82707,771000000.0
2006-09-06 17:00:00,5.82725,5.83063,5.82492,5.82881,795000000.0
2006-09-06 18:00:00,5.82745,5.83538,5.82727,5.83419,802000000.0
2006-09-06 19:00:00,5.83396,5.83428,5.82657,5.82862,817000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.81496,5.81622,802000000.0
2006-09-06 21:00:00,5.8166,5.81948,5.81537,5.81837,786000000.0
2006-09-06 22:00:00,5.81826,5.82051,5.81637,5.81965,792000000.0
2006-09-06 23:00:00,5.81954,5.82148,5.81711,5.81974,822000000.0
2006-09-07 00:00:00,5.82019,5.82309,5.81366,5.81366,780000000.0
2006-09-07 01:00:00,5.81329,5.81592,5.81129,5.81385,787000000.0
2006-09-07 02:00:00,5.81367,5.81593,5.80891,5.81139,823000000.0
2006-09-07 03:00:00,5.81079,5.81512,5.80788,5.81146,798000000.0
2006-09-07 04:00:00,5.81016,5.81193,5.80777,5.80898,768000000.0
2006-09-07 05:00:00,5.809,5.81124,5.80808,5.80975,829000000.0
2006-09-07 06:00:00,5.8098,5.81355,5.80897,5.81148,829000000.0
2006-09-07 07:00:00,5.8117,5.81688,5.80938,5.81564,800000000.0
2006-09-07 08:00:00,5.81574,5.81815,5.81035,5.81475,778000000.0
2006-09-07 09:00:00,5.81509,5.82344,5.80839,5.82329,855000000.0
2006-09-07 10:00:00,5.82376,5.83269,5.81934,5.83125,756000000.0
2006-09-07 11:00:00,5.833,5.834,5.8261,5.82817,782000000.0
2006-09-07 12:00:00,5.82829,5.84299,5.82642,5.83916,758000000.0
2006-09-07 13:00:00,5.83813,5.85684,5.83675,5.85399,796000000.0
2006-09-07 14:00:00,5.85395,5.86547,5.84939,5.86181,768000000.0
2006-09-07 15:00:00,5.86287,5.86535,5.85413,5.85553,815000000.0
2006-09-07 16:00:00,5.85647,5.86073,5.85217,5.85469,771000000.0
2006-09-07 17:00:00,5.85483,5.857,5.84521,5.84532,795000000.0
2006-09-07 18:00:00,5.8445,5.85289,5.8445,5.84652,802000000.0
2006-09-07 19:00:00,5.84683,5.84897,5.84301,5.84553,817000000.0
2006-09-07 20:00:00,5.8463,5.85761,5.84597,5.85221,802000000.0
2006-09-07 21:00:00,5.85368,5.85797,5.85202,5.85258,786000000.0
2006-09-07 22:00:00,5.8525,5.85873,5.85122,5.85353,792000000.0
2006-09-07 23:00:00,5.8531,5.85872,5.84853,5.85201,822000000.0
2006-09-08 00:00:00,5.85276,5.85602,5.84937,5.85415,780000000.0
2006-09-08 01:00:00,5.85439,5.85677,5.85027,5.85535,787000000.0
2006-09-08 02:00:00,5.85493,5.85994,5.85369,5.85945,823000000.0
2006-09-08 03:00:00,5.8585,5.86141,5.85348,5.85629,798000000.0
2006-09-08 04:00:00,5.85556,5.85818,5.85212,5.85689,768000000.0
2006-09-08 05:00:00,5.85691,5.86035,5.85586,5.85763,829000000.0
2006-09-08 06:00:00,5.85764,5.85933,5.85503,5.85865,829000000.0
2006-09-08 07:00:00,5.8589,5.86196,5.85596,5.86047,800000000.0
2006-09-08 08:00:00,5.86071,5.86554,5.856,5.85883,778000000.0
2006-09-08 09:00:00,5.85779,5.86983,5.85573,5.85796,855000000.0
2006-09-08 10:00:00,5.85833,5.86483,5.8582,5.85999,756000000.0
2006-09-08 11:00:00,5.85975,5.86195,5.85761,5.86083,782000000.0
2006-09-08 12:00:00,5.86098,5.86544,5.85988,5.86526,758000000.0
2006-09-08 13:00:00,5.86491,5.87011,5.85983,5.86238,796000000.0
2006-09-08 14:00:00,5.86253,5.88432,5.85875,5.88017,768000000.0
2006-09-08 15:00:00,5.88173,5.88564,5.87785,5.8792,815000000.0
2006-09-08 16:00:00,5.8776,5.89081,5.87704,5.88214,771000000.0
2006-09-08 17:00:00,5.88238,5.88508,5.8798,5.88175,795000000.0
2006-09-08 18:00:00,5.88097,5.88423,5.87652,5.88028,802000000.0
2006-09-08 19:00:00,5.88105,5.88447,5.87689,5.88255,817000000.0
2006-09-08 20:00:00,5.88257,5.88307,5.87943,5.88002,802000000.0
2006-09-08 21:00:00,5.88113,5.8823,5.87722,5.87952,786000000.0
2006-09-08 22:00:00,5.88014,5.88237,5.87752,5.8801,792000000.0
2006-09-11 02:00:00,5.88256,5.8891,5.88092,5.8891,823000000.0
2006-09-11 03:00:00,5.88904,5.89242,5.88338,5.88448,798000000.0
2006-09-11 04:00:00,5.88518,5.88581,5.8817,5.88221,768000000.0
2006-09-11 05:00:00,5.88275,5.8838,5.87877,5.8809,829000000.0
2006-09-11 06:00:00,5.8797,5.88134,5.8756,5.87617,829000000.0
2006-09-11 07:00:00,5.87623,5.87825,5.87013,5.87349,800000000.0
2006-09-11 08:00:00,5.87391,5.8812,5.87065,5.87536,778000000.0
2006-09-11 09:00:00,5.87486,5.87814,5.87085,5.87235,855000000.0
2006-09-11 10:00:00,5.87258,5.8732,5.85921,5.86355,756000000.0
2006-09-11 11:00:00,5.86396,5.86758,5.85011,5.85392,782000000.0
2006-09-11 12:00:00,5.85453,5.86228,5.85247,5.86111,758000000.0
2006-09-11 13:00:00,5.86192,5.86574,5.85865,5.86485,796000000.0
2006-09-11 14:00:00,5.86484,5.86571,5.85961,5.86288,768000000.0
2006-09-11 15:00:00,5.86262,5.86536,5.85825,5.86433,815000000.0
2006-09-11 16:00:00,5.86503,5.87826,5.86477,5.87215,771000000.0
2006-09-11 17:00:00,5.87272,5.87582,5.86714,5.86889,795000000.0
2006-09-11 18:00:00,5.86896,5.87185,5.86656,5.86849,802000000.0
2006-09-11 19:00:00,5.86843,5.87441,5.86495,5.87232,817000000.0
2006-09-11 20:00:00,5.87151,5.87404,5.8642,5.86764,802000000.0
2006-09-11 21:00:00,5.86818,5.86857,5.86496,5.86715,786000000.0
2006-09-11 22:00:00,5.86721,5.86866,5.86337,5.86785,792000000.0
2006-09-11 23:00:00,5.86754,5.87556,5.86422,5.86845,822000000.0
2006-09-12 00:00:00,5.86836,5.87415,5.86186,5.86519,780000000.0
2006-09-12 01:00:00,5.86495,5.86926,5.86393,5.86764,787000000.0
2006-09-12 02:00:00,5.86734,5.86838,5.8599,5.86077,823000000.0
2006-09-12 03:00:00,5.85961,5.86271,5.85723,5.86145,798000000.0
2006-09-12 04:00:00,5.86088,5.86506,5.86064,5.86413,768000000.0
2006-09-12 05:00:00,5.86403,5.86605,5.8599,5.86089,829000000.0
2006-09-12 06:00:00,5.85955,5.86199,5.85794,5.85802,829000000.0
2006-09-12 07:00:00,5.85829,5.86493,5.85553,5.86117,800000000.0
2006-09-12 08:00:00,5.86129,5.86465,5.85796,5.85958,778000000.0
2006-09-12 09:00:00,5.86082,5.86693,5.85417,5.8622,855000000.0
2006-09-12 10:00:00,5.8626,5.86548,5.85579,5.86214,756000000.0
2006-09-12 11:00:00,5.86267,5.86554,5.85979,5.86266,782000000.0
2006-09-12 12:00:00,5.86259,5.8647,5.85956,5.86287,758000000.0
2006-09-12 13:00:00,5.86338,5.86473,5.86013,5.86426,796000000.0
2006-09-12 14:00:00,5.86418,5.87589,5.85554,5.85834,768000000.0
2006-09-12 15:00:00,5.8571,5.87226,5.85572,5.86907,815000000.0
2006-09-12 16:00:00,5.8679,5.88133,5.86551,5.87391,771000000.0
2006-09-12 17:00:00,5.87353,5.87454,5.86808,5.87179,795000000.0
2006-09-12 18:00:00,5.87208,5.87824,5.87014,5.87662,802000000.0
2006-09-12 19:00:00,5.87648,5.87689,5.87176,5.87275,817000000.0
2006-09-12 20:00:00,5.87238,5.87907,5.86804,5.87113,802000000.0
2006-09-12 21:00:00,5.87158,5.87461,5.86999,5.87255,786000000.0
2006-09-12 22:00:00,5.87204,5.87525,5.86958,5.87282,792000000.0
2006-09-12 23:00:00,5.87339,5.87742,5.86811,5.87424,822000000.0
2006-09-13 00:00:00,5.87462,5.87688,5.87041,5.87133,780000000.0
2006-09-13 01:00:00,5.87154,5.87679,5.87065,5.8759,787000000.0
2006-09-13 02:00:00,5.87589,5.88238,5.87308,5.87425,823000000.0
2006-09-13 03:00:00,5.87497,5.88337,5.87369,5.87749,798000000.0
2006-09-13 04:00:00,5.87778,5.87847,5.8729,5.873,768000000.0
2006-09-13 05:00:00,5.87363,5.87662,5.87224,5.8735,829000000.0
2006-09-13 06:00:00,5.87362,5.8758,5.87023,5.87361,829000000.0
2006-09-13 07:00:00,5.87339,5.87574,5.87064,5.87348,800000000.0
2006-09-13 08:00:00,5.87406,5.87536,5.86777,5.86889,778000000.0
2006-09-13 09:00:00,5.86915,5.87943,5.86772,5.87691,855000000.0
2006-09-13 10:00:00,5.87664,5.87888,5.86944,5.87222,756000000.0
2006-09-13 11:00:00,5.87111,5.87555,5.869,5.87388,782000000.0
2006-09-13 12:00:00,5.87398,5.87682,5.87172,5.87526,758000000.0
2006-09-13 13:00:00,5.87484,5.8772,5.87291,5.87574,796000000.0
2006-09-13 14:00:00,5.87521,5.88148,5.87425,5.87584,768000000.0
2006-09-13 15:00:00,5.8757,5.88004,5.86939,5.87868,815000000.0
2006-09-13 16:00:00,5.87978,5.8839,5.87543,5.87844,771000000.0
2006-09-13 17:00:00,5.87921,5.87921,5.85955,5.8635,795000000.0
2006-09-13 18:00:00,5.86394,5.87119,5.86011,5.86804,802000000.0
2006-09-13 19:00:00,5.86795,5.87254,5.86586,5.87087,817000000.0
2006-09-13 20:00:00,5.87035,5.87558,5.86852,5.87045,802000000.0
2006-09-13 21:00:00,5.87066,5.87278,5.8685,5.87065,786000000.0
2006-09-13 22:00:00,5.8696,5.87402,5.86711,5.87184,792000000.0
2006-09-13 23:00:00,5.87211,5.8744,5.86753,5.86885,822000000.0
2006-09-14 00:00:00,5.86777,5.87106,5.86657,5.86933,780000000.0
2006-09-14 01:00:00,5.86928,5.8723,5.86717,5.86824,787000000.0
2006-09-14 02:00:00,5.86819,5.87255,5.86749,5.87032,823000000.0
2006-09-14 03:00:00,5.86994,5.87135,5.8659,5.86939,798000000.0
2006-09-14 04:00:00,5.86948,5.87126,5.86702,5.86924,768000000.0
2006-09-14 05:00:00,5.86959,5.87365,5.86871,5.87239,829000000.0
2006-09-14 06:00:00,5.87236,5.87474,5.87047,5.87249,829000000.0
2006-09-14 07:00:00,5.87284,5.87538,5.87067,5.87351,800000000.0
2006-09-14 08:00:00,5.87361,5.87713,5.8707,5.87561,778000000.0
2006-09-14 09:00:00,5.87514,5.87945,5.87371,5.87382,855000000.0
2006-09-14 10:00:00,5.87328,5.8764,5.87192,5.87483,756000000.0
2006-09-14 11:00:00,5.87489,5.87649,5.86698,5.87031,782000000.0
2006-09-14 12:00:00,5.87072,5.87194,5.85876,5.86148,758000000.0
2006-09-14 13:00:00,5.86111,5.86224,5.85168,5.85505,796000000.0
2006-09-14 14:00:00,5.85522,5.87177,5.85373,5.86247,768000000.0
2006-09-14 15:00:00,5.86286,5.86677,5.85904,5.86064,815000000.0
2006-09-14 16:00:00,5.86062,5.86333,5.84449,5.84547,771000000.0
2006-09-14 17:00:00,5.84594,5.85316,5.84447,5.85229,795000000.0
2006-09-14 18:00:00,5.85106,5.85375,5.84669,5.85193,802000000.0
2006-09-14 19:00:00,5.85215,5.85494,5.84942,5.85048,817000000.0
2006-09-14 20:00:00,5.8496,5.85789,5.84862,5.85764,802000000.0
2006-09-14 21:00:00,5.85776,5.85862,5.85288,5.85486,786000000.0
2006-09-14 22:00:00,5.8541,5.86189,5.85304,5.85673,792000000.0
2006-09-14 23:00:00,5.85809,5.86202,5.85273,5.85273,822000000.0
2006-09-15 00:00:00,5.85268,5.85971,5.85184,5.85806,780000000.0
2006-09-15 01:00:00,5.85788,5.85983,5.85628,5.85766,787000000.0
2006-09-15 02:00:00,5.8565,5.86098,5.85641,5.85934,823000000.0
2006-09-15 03:00:00,5.85902,5.8613,5.85768,5.85982,798000000.0
2006-09-15 04:00:00,5.85914,5.86106,5.85768,5.85909,768000000.0
2006-09-15 05:00:00,5.85898,5.85989,5.85555,5.85784,829000000.0
2006-09-15 06:00:00,5.85759,5.85977,5.85463,5.85674,829000000.0
2006-09-15 07:00:00,5.85664,5.86263,5.85096,5.85192,800000000.0
2006-09-15 08:00:00,5.85197,5.85993,5.85109,5.85926,778000000.0
2006-09-15 09:00:00,5.86049,5.86489,5.85795,5.86359,855000000.0
2006-09-15 10:00:00,5.86354,5.86783,5.86239,5.86511,756000000.0
2006-09-15 11:00:00,5.86545,5.87506,5.8646,5.87348,782000000.0
2006-09-15 12:00:00,5.87342,5.87781,5.86987,5.87668,758000000.0
2006-09-15 13:00:00,5.87586,5.88254,5.87253,5.87963,796000000.0
2006-09-15 14:00:00,5.87967,5.88623,5.87178,5.88117,768000000.0
2006-09-15 15:00:00,5.8806,5.89958,5.87696,5.89442,815000000.0
2006-09-15 16:00:00,5.89471,5.89842,5.88777,5.89288,771000000.0
2006-09-15 17:00:00,5.89284,5.89767,5.89063,5.89404,795000000.0
2006-09-15 18:00:00,5.89286,5.89688,5.88832,5.89279,802000000.0
2006-09-15 19:00:00,5.89392,5.89592,5.88962,5.89354,817000000.0
2006-09-15 20:00:00,5.89282,5.89407,5.88638,5.88638,802000000.0
2006-09-15 21:00:00,5.88774,5.88955,5.88424,5.88615,786000000.0
2006-09-15 22:00:00,5.88694,5.8881,5.88239,5.88288,792000000.0
2006-09-18 02:00:00,5.8983,5.89956,5.89021,5.8965,823000000.0
2006-09-18 03:00:00,5.89615,5.89674,5.89343,5.89535,798000000.0
2006-09-18 04:00:00,5.89514,5.89556,5.89384,5.89427,768000000.0
2006-09-18 05:00:00,5.89437,5.89457,5.88942,5.88991,829000000.0
2006-09-18 06:00:00,5.88954,5.88989,5.88612,5.88658,829000000.0
2006-09-18 07:00:00,5.88657,5.89127,5.88624,5.88964,800000000.0
2006-09-18 08:00:00,5.88945,5.88962,5.87763,5.87763,778000000.0
2006-09-18 09:00:00,5.87698,5.88184,5.87675,5.88028,855000000.0
2006-09-18 10:00:00,5.88096,5.88492,5.87991,5.88462,756000000.0
2006-09-18 11:00:00,5.88459,5.89051,5.88411,5.88934,782000000.0
2006-09-18 12:00:00,5.88913,5.89089,5.88476,5.88762,758000000.0
2006-09-18 13:00:00,5.88764,5.89189,5.88408,5.88412,796000000.0
2006-09-18 14:00:00,5.88428,5.88807,5.88184,5.88392,768000000.0
2006-09-18 15:00:00,5.88272,5.88806,5.87387,5.88083,815000000.0
2006-09-18 16:00:00,5.88092,5.88097,5.87211,5.87428,771000000.0
2006-09-18 17:00:00,5.87578,5.88336,5.87413,5.88224,795000000.0
2006-09-18 18:00:00,5.88233,5.88376,5.87128,5.8724,802000000.0
2006-09-18 19:00:00,5.87327,5.87911,5.87211,5.87565,817000000.0
2006-09-18 20:00:00,5.87535,5.87748,5.86594,5.8674,802000000.0
2006-09-18 21:00:00,5.86885,5.86939,5.86362,5.86695,786000000.0
2006-09-18 22:00:00,5.86679,5.86843,5.86318,5.86652,792000000.0
2006-09-18 23:00:00,5.86706,5.87092,5.86526,5.86649,822000000.0
2006-09-19 00:00:00,5.86718,5.86893,5.86413,5.86514,780000000.0
2006-09-19 01:00:00,5.86563,5.86774,5.86281,5.8643,787000000.0
2006-09-19 02:00:00,5.86534,5.86574,5.86072,5.86132,823000000.0
2006-09-19 03:00:00,5.86086,5.86374,5.85964,5.86043,798000000.0
2006-09-19 04:00:00,5.86003,5.86164,5.85549,5.85691,768000000.0
2006-09-19 05:00:00,5.85698,5.86107,5.85647,5.8591,829000000.0
2006-09-19 06:00:00,5.85961,5.8654,5.85873,5.86214,829000000.0
2006-09-19 07:00:00,5.86186,5.86567,5.85881,5.86284,800000000.0
2006-09-19 08:00:00,5.86317,5.8686,5.86192,5.86534,778000000.0
2006-09-19 09:00:00,5.86378,5.87911,5.86378,5.87693,855000000.0
2006-09-19 10:00:00,5.87641,5.88671,5.87617,5.8818,756000000.0
2006-09-19 11:00:00,5.88158,5.89106,5.88117,5.89034,782000000.0
2006-09-19 12:00:00,5.89119,5.89176,5.88516,5.88812,758000000.0
2006-09-19 13:00:00,5.88783,5.8892,5.88395,5.88557,796000000.0
2006-09-19 14:00:00,5.88616,5.89142,5.86565,5.86766,768000000.0
2006-09-19 15:00:00,5.86869,5.87074,5.86165,5.86397,815000000.0
2006-09-19 16:00:00,5.86462,5.86848,5.86095,5.86765,771000000.0
2006-09-19 17:00:00,5.86827,5.88241,5.86625,5.87776,795000000.0
2006-09-19 18:00:00,5.87779,5.88602,5.87649,5.88602,802000000.0
2006-09-19 19:00:00,5.88633,5.8876,5.8789,5.8789,817000000.0
2006-09-19 20:00:00,5.8788,5.88144,5.87542,5.87827,802000000.0
2006-09-19 21:00:00,5.87779,5.88007,5.87634,5.87801,786000000.0
2006-09-19 22:00:00,5.87864,5.87982,5.87018,5.87907,792000000.0
2006-09-19 23:00:00,5.87881,5.88401,5.8773,5.8809,822000000.0
2006-09-20 00:00:00,5.88079,5.88254,5.87799,5.87851,780000000.0
2006-09-20 01:00:00,5.87908,5.8804,5.87703,5.88014,787000000.0
2006-09-20 02:00:00,5.87927,5.88245,5.87794,5.87917,823000000.0
2006-09-20 03:00:00,5.87832,5.88007,5.87681,5.87818,798000000.0
2006-09-20 04:00:00,5.87786,5.88003,5.87677,5.87737,768000000.0
2006-09-20 05:00:00,5.87801,5.87963,5.87653,5.87854,829000000.0
2006-09-20 06:00:00,5.87854,5.88064,5.87227,5.8787,829000000.0
2006-09-20 07:00:00,5.87866,5.88449,5.87864,5.88069,800000000.0
2006-09-20 08:00:00,5.88038,5.88471,5.87831,5.88019,778000000.0
2006-09-20 09:00:00,5.88024,5.88414,5.87613,5.88175,855000000.0
2006-09-20 10:00:00,5.88168,5.88293,5.87705,5.87896,756000000.0
2006-09-20 11:00:00,5.87832,5.88073,5.87477,5.8789,782000000.0
2006-09-20 12:00:00,5.8791,5.88371,5.87766,5.88118,758000000.0
2006-09-20 13:00:00,5.87969,5.88213,5.87701,5.87962,796000000.0
2006-09-20 14:00:00,5.87988,5.88036,5.87564,5.87668,768000000.0
2006-09-20 15:00:00,5.87623,5.87938,5.87357,5.87548,815000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.86589,5.86788,771000000.0
2006-09-20 17:00:00,5.86725,5.8688,5.86253,5.86702,795000000.0
2006-09-20 18:00:00,5.86726,5.87085,5.86427,5.86841,802000000.0
2006-09-20 19:00:00,5.86844,5.86954,5.8624,5.86356,817000000.0
2006-09-20 20:00:00,5.86351,5.87447,5.85508,5.86943,802000000.0
2006-09-20 21:00:00,5.86927,5.87672,5.8686,5.87454,786000000.0
2006-09-20 22:00:00,5.87422,5.87818,5.87201,5.87374,792000000.0
2006-09-20 23:00:00,5.87545,5.87573,5.86816,5.87354,822000000.0
2006-09-21 00:00:00,5.87245,5.87614,5.86831,5.87362,780000000.0
2006-09-21 01:00:00,5.87422,5.87578,5.86919,5.87135,787000000.0
2006-09-21 02:00:00,5.87028,5.87194,5.85957,5.86162,823000000.0
2006-09-21 03:00:00,5.86151,5.86401,5.85485,5.85506,798000000.0
2006-09-21 04:00:00,5.85521,5.86264,5.85415,5.86127,768000000.0
2006-09-21 05:00:00,5.86088,5.86122,5.85606,5.85804,829000000.0
2006-09-21 06:00:00,5.85818,5.85909,5.8551,5.85898,829000000.0
2006-09-21 07:00:00,5.85912,5.86172,5.85539,5.85903,800000000.0
2006-09-21 08:00:00,5.85973,5.87091,5.85815,5.86382,778000000.0
2006-09-21 09:00:00,5.86374,5.86455,5.85266,5.85328,855000000.0
2006-09-21 10:00:00,5.85286,5.85827,5.85286,5.85813,756000000.0
2006-09-21 11:00:00,5.85798,5.85881,5.85374,5.85524,782000000.0
2006-09-21 12:00:00,5.8553,5.85683,5.84595,5.84806,758000000.0
2006-09-21 13:00:00,5.84811,5.85725,5.84628,5.85354,796000000.0
2006-09-21 14:00:00,5.85296,5.85487,5.84586,5.84869,768000000.0
2006-09-21 15:00:00,5.84958,5.85158,5.84644,5.85012,815000000.0
2006-09-21 16:00:00,5.8507,5.8623,5.84874,5.85927,771000000.0
2006-09-21 17:00:00,5.85898,5.86196,5.85193,5.85581,795000000.0
2006-09-21 18:00:00,5.85516,5.85516,5.82662,5.8322,802000000.0
2006-09-21 19:00:00,5.83261,5.83776,5.83095,5.83447,817000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.82596,5.82847,802000000.0
2006-09-21 21:00:00,5.82819,5.82932,5.8227,5.82694,786000000.0
2006-09-21 22:00:00,5.82694,5.83225,5.82498,5.8304,792000000.0
2006-09-21 23:00:00,5.83168,5.83303,5.82838,5.83008,822000000.0
2006-09-22 00:00:00,5.8299,5.83265,5.82921,5.83015,780000000.0
2006-09-22 01:00:00,5.83087,5.83233,5.82656,5.82754,787000000.0
2006-09-22 02:00:00,5.82745,5.82939,5.82324,5.82901,823000000.0
2006-09-22 03:00:00,5.8296,5.8316,5.8242,5.82591,798000000.0
2006-09-22 04:00:00,5.82605,5.83137,5.8247,5.82696,768000000.0
2006-09-22 05:00:00,5.82662,5.83258,5.82425,5.83099,829000000.0
2006-09-22 06:00:00,5.83174,5.83193,5.82301,5.8258,829000000.0
2006-09-22 07:00:00,5.82654,5.82953,5.82255,5.82589,800000000.0
2006-09-22 08:00:00,5.82608,5.827,5.82073,5.82343,778000000.0
2006-09-22 09:00:00,5.8223,5.82418,5.81064,5.8139,855000000.0
2006-09-22 10:00:00,5.81392,5.81595,5.80824,5.81071,756000000.0
2006-09-22 11:00:00,5.81028,5.82033,5.8102,5.81797,782000000.0
2006-09-22 12:00:00,5.81875,5.82125,5.81304,5.8139,758000000.0
2006-09-22 13:00:00,5.81412,5.81837,5.81079,5.81626,796000000.0
2006-09-22 14:00:00,5.81633,5.81716,5.80869,5.8119,768000000.0
2006-09-22 15:00:00,5.8116,5.82308,5.8103,5.82308,815000000.0
2006-09-22 16:00:00,5.82286,5.82309,5.81354,5.82121,771000000.0
2006-09-22 17:00:00,5.82126,5.82839,5.8169,5.82408,795000000.0
2006-09-22 18:00:00,5.82351,5.8249,5.81855,5.82107,802000000.0
2006-09-22 19:00:00,5.82116,5.82643,5.82009,5.82274,817000000.0
2006-09-22 20:00:00,5.82252,5.83147,5.82252,5.82952,802000000.0
2006-09-22 21:00:00,5.82942,5.82994,5.8252,5.82675,786000000.0
2006-09-22 22:00:00,5.82621,5.83036,5.824,5.82901,792000000.0
2006-09-25 02:00:00,5.82594,5.83132,5.82532,5.8299,823000000.0
2006-09-25 03:00:00,5.83004,5.83053,5.82286,5.82379,798000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.81933,5.82093,768000000.0
2006-09-25 05:00:00,5.82169,5.82311,5.8179,5.81921,829000000.0
2006-09-25 06:00:00,5.81902,5.81978,5.81295,5.817,829000000.0
2006-09-25 07:00:00,5.81558,5.82051,5.81491,5.81718,800000000.0
2006-09-25 08:00:00,5.81744,5.81892,5.81224,5.81519,778000000.0
2006-09-25 09:00:00,5.81497,5.82964,5.8149,5.82806,855000000.0
2006-09-25 10:00:00,5.82835,5.83022,5.82322,5.83022,756000000.0
2006-09-25 11:00:00,5.82993,5.83784,5.82952,5.83238,782000000.0
2006-09-25 12:00:00,5.83265,5.83872,5.83168,5.83725,758000000.0
2006-09-25 13:00:00,5.83666,5.83812,5.83244,5.83606,796000000.0
2006-09-25 14:00:00,5.83634,5.84019,5.83238,5.83503,768000000.0
2006-09-25 15:00:00,5.83482,5.84247,5.834,5.83659,815000000.0
2006-09-25 16:00:00,5.83887,5.85319,5.83614,5.84895,771000000.0
2006-09-25 17:00:00,5.85021,5.85204,5.84364,5.84588,795000000.0
2006-09-25 18:00:00,5.84674,5.84728,5.84123,5.84262,802000000.0
2006-09-25 19:00:00,5.84213,5.84355,5.83926,5.84114,817000000.0
2006-09-25 20:00:00,5.84102,5.84509,5.83841,5.83891,802000000.0
2006-09-25 21:00:00,5.8383,5.84263,5.83776,5.84116,786000000.0
2006-09-25 22:00:00,5.84068,5.84695,5.84068,5.84573,792000000.0
2006-09-25 23:00:00,5.8455,5.84722,5.84197,5.84565,822000000.0
2006-09-26 00:00:00,5.84545,5.84837,5.84422,5.84758,780000000.0
2006-09-26 01:00:00,5.84756,5.84805,5.84075,5.84258,787000000.0
2006-09-26 02:00:00,5.84242,5.8425,5.83877,5.84161,823000000.0
2006-09-26 03:00:00,5.84184,5.84762,5.83903,5.84435,798000000.0
2006-09-26 04:00:00,5.84412,5.84619,5.84233,5.84464,768000000.0
2006-09-26 05:00:00,5.84446,5.84669,5.842,5.84247,829000000.0
2006-09-26 06:00:00,5.84315,5.84557,5.84253,5.84411,829000000.0
2006-09-26 07:00:00,5.8437,5.84497,5.84033,5.84081,800000000.0
2006-09-26 08:00:00,5.83961,5.8478,5.83961,5.846,778000000.0
2006-09-26 09:00:00,5.8469,5.85347,5.84614,5.84868,855000000.0
2006-09-26 10:00:00,5.84889,5.86186,5.84036,5.86186,756000000.0
2006-09-26 11:00:00,5.8619,5.8686,5.85625,5.86745,782000000.0
2006-09-26 12:00:00,5.86951,5.87143,5.86424,5.8693,758000000.0
2006-09-26 13:00:00,5.87025,5.87484,5.86843,5.87014,796000000.0
2006-09-26 14:00:00,5.87066,5.87319,5.86575,5.87076,749000000.0
2006-09-26 15:00:00,5.86986,5.87231,5.86666,5.87026,815000000.0
2006-09-26 16:00:00,5.87208,5.88482,5.87156,5.87902,771000000.0
2006-09-26 17:00:00,5.87858,5.88081,5.86945,5.87435,795000000.0
2006-09-26 18:00:00,5.87379,5.87802,5.86834,5.87208,802000000.0
2006-09-26 19:00:00,5.87205,5.87496,5.86904,5.87342,817000000.0
2006-09-26 20:00:00,5.87327,5.87554,5.86656,5.86656,802000000.0
2006-09-26 21:00:00,5.86669,5.87264,5.86669,5.87187,786000000.0
2006-09-26 22:00:00,5.87173,5.87505,5.87056,5.87056,792000000.0
2006-09-26 23:00:00,5.87177,5.87618,5.87016,5.87351,822000000.0
2006-09-27 00:00:00,5.87406,5.87636,5.87165,5.87249,780000000.0
2006-09-27 01:00:00,5.87251,5.87498,5.86664,5.86891,787000000.0
2006-09-27 02:00:00,5.86771,5.87125,5.86622,5.87024,823000000.0
2006-09-27 03:00:00,5.87005,5.87166,5.86776,5.86844,798000000.0
2006-09-27 04:00:00,5.86834,5.87,5.86708,5.86839,768000000.0
2006-09-27 05:00:00,5.8684,5.86973,5.86655,5.86854,829000000.0
2006-09-27 06:00:00,5.86986,5.87072,5.86703,5.86951,829000000.0
2006-09-27 07:00:00,5.86874,5.87435,5.86779,5.87352,800000000.0
2006-09-27 08:00:00,5.87288,5.88071,5.8718,5.87527,778000000.0
2006-09-27 09:00:00,5.87532,5.87885,5.86862,5.8696,855000000.0
2006-09-27 10:00:00,5.86989,5.87617,5.86803,5.87012,756000000.0
2006-09-27 11:00:00,5.86968,5.87417,5.86713,5.87236,782000000.0
2006-09-27 12:00:00,5.87254,5.87456,5.86803,5.8705,758000000.0
2006-09-27 13:00:00,5.87045,5.87381,5.86988,5.87178,796000000.0
2006-09-27 14:00:00,5.87153,5.87826,5.86094,5.87212,768000000.0
2006-09-27 15:00:00,5.87173,5.87256,5.86502,5.86722,815000000.0
2006-09-27 16:00:00,5.86801,5.87801,5.86193,5.86383,771000000.0
2006-09-27 17:00:00,5.86367,5.86976,5.86111,5.86749,795000000.0
2006-09-27 18:00:00,5.86759,5.86961,5.86302,5.86492,802000000.0
2006-09-27 19:00:00,5.86464,5.86777,5.86334,5.86619,817000000.0
2006-09-27 20:00:00,5.86597,5.86812,5.86223,5.86519,802000000.0
2006-09-27 21:00:00,5.86434,5.86874,5.86345,5.86704,786000000.0
2006-09-27 22:00:00,5.86555,5.86822,5.86367,5.86617,792000000.0
2006-09-27 23:00:00,5.86716,5.86865,5.86507,5.86582,822000000.0
2006-09-28 00:00:00,5.86596,5.8681,5.86413,5.86588,780000000.0
2006-09-28 01:00:00,5.86481,5.86651,5.85919,5.86125,787000000.0
2006-09-28 02:00:00,5.8604,5.86171,5.85327,5.85691,823000000.0
2006-09-28 03:00:00,5.85493,5.85762,5.85411,5.85669,798000000.0
2006-09-28 04:00:00,5.85805,5.86026,5.85479,5.85894,768000000.0
2006-09-28 05:00:00,5.85749,5.85987,5.85677,5.85899,829000000.0
2006-09-28 06:00:00,5.85826,5.86043,5.85532,5.85569,829000000.0
2006-09-28 07:00:00,5.85532,5.85766,5.85203,5.85684,800000000.0
2006-09-28 08:00:00,5.85538,5.86321,5.85408,5.85665,778000000.0
2006-09-28 09:00:00,5.85686,5.86298,5.85468,5.86003,855000000.0
2006-09-28 10:00:00,5.8603,5.86163,5.85506,5.85707,756000000.0
2006-09-28 11:00:00,5.85732,5.86646,5.85696,5.86,782000000.0
2006-09-28 12:00:00,5.8601,5.86167,5.85744,5.85952,758000000.0
2006-09-28 13:00:00,5.85961,5.86283,5.85792,5.8595,796000000.0
2006-09-28 14:00:00,5.85937,5.87273,5.85788,5.86781,768000000.0
2006-09-28 15:00:00,5.8658,5.87098,5.86494,5.86799,815000000.0
2006-09-28 16:00:00,5.86863,5.87719,5.8666,5.87332,771000000.0
2006-09-28 17:00:00,5.87205,5.87388,5.86778,5.8689,795000000.0
2006-09-28 18:00:00,5.86876,5.87091,5.8647,5.86556,802000000.0
2006-09-28 19:00:00,5.86547,5.86858,5.86491,5.8655,817000000.0
2006-09-28 20:00:00,5.86524,5.86837,5.85987,5.86218,802000000.0
2006-09-28 21:00:00,5.86236,5.8669,5.86123,5.8648,786000000.0
2006-09-28 22:00:00,5.86446,5.86856,5.86412,5.86637,792000000.0
2006-09-28 23:00:00,5.86618,5.87089,5.86354,5.86959,822000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.86561,5.86561,780000000.0
2006-09-29 01:00:00,5.86498,5.86885,5.86253,5.86527,787000000.0
2006-09-29 02:00:00,5.86487,5.86816,5.86262,5.86342,823000000.0
2006-09-29 03:00:00,5.86331,5.86994,5.86311,5.86887,798000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86382,5.86501,768000000.0
2006-09-29 05:00:00,5.86497,5.86569,5.86079,5.86412,829000000.0
2006-09-29 06:00:00,5.8637,5.86517,5.8617,5.86351,829000000.0
2006-09-29 07:00:00,5.86321,5.86957,5.86321,5.86908,800000000.0
2006-09-29 08:00:00,5.86965,5.87584,5.86742,5.8749,778000000.0
2006-09-29 09:00:00,5.87463,5.88363,5.8725,5.88002,855000000.0
2006-09-29 10:00:00,5.88022,5.88776,5.87775,5.87917,756000000.0
2006-09-29 11:00:00,5.87862,5.88467,5.8764,5.88313,782000000.0
2006-09-29 12:00:00,5.88365,5.88374,5.87873,5.88092,758000000.0
2006-09-29 13:00:00,5.87951,5.88519,5.87859,5.88073,796000000.0
2006-09-29 14:00:00,5.88015,5.89426,5.8783,5.88729,768000000.0
2006-09-29 15:00:00,5.88737,5.89236,5.87907,5.88596,815000000.0
2006-09-29 16:00:00,5.88576,5.89057,5.87865,5.88137,771000000.0
2006-09-29 17:00:00,5.88136,5.88141,5.86208,5.87079,795000000.0
2006-09-29 18:00:00,5.8708,5.8739,5.86761,5.87173,802000000.0
2006-09-29 19:00:00,5.87241,5.87527,5.86954,5.86999,817000000.0
2006-09-29 20:00:00,5.86996,5.87531,5.86938,5.87277,802000000.0
2006-09-29 21:00:00,5.87248,5.87532,5.87118,5.8741,786000000.0
2006-09-29 22:00:00,5.87336,5.87838,5.87182,5.87707,792000000.0
2006-10-02 02:00:00,5.87104,5.87703,5.87018,5.87555,823000000.0
2006-10-02 03:00:00,5.8753,5.88129,5.87479,5.87949,798000000.0
2006-10-02 04:00:00,5.87905,5.88072,5.87674,5.87748,768000000.0
2006-10-02 05:00:00,5.87753,5.88079,5.87572,5.8793,829000000.0
2006-10-02 06:00:00,5.87897,5.87988,5.87282,5.874,829000000.0
2006-10-02 07:00:00,5.87446,5.88056,5.87259,5.87639,800000000.0
2006-10-02 08:00:00,5.8772,5.87858,5.87056,5.87713,778000000.0
2006-10-02 09:00:00,5.87508,5.88253,5.87508,5.8802,855000000.0
2006-10-02 10:00:00,5.87975,5.88025,5.87178,5.87627,756000000.0
2006-10-02 11:00:00,5.87614,5.87767,5.86706,5.8699,782000000.0
2006-10-02 12:00:00,5.86985,5.87117,5.86232,5.86879,758000000.0
2006-10-02 13:00:00,5.86832,5.87138,5.86584,5.86954,796000000.0
2006-10-02 14:00:00,5.86941,5.87514,5.86618,5.86678,768000000.0
2006-10-02 15:00:00,5.86771,5.86933,5.84395,5.8481,815000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.83816,5.84466,771000000.0
2006-10-02 17:00:00,5.84542,5.84704,5.8384,5.84357,795000000.0
2006-10-02 18:00:00,5.84293,5.8446,5.83896,5.84102,802000000.0
2006-10-02 19:00:00,5.84231,5.8456,5.83937,5.84299,817000000.0
2006-10-02 20:00:00,5.84333,5.84853,5.84137,5.84804,802000000.0
2006-10-02 21:00:00,5.84722,5.84892,5.8446,5.84662,786000000.0
2006-10-02 22:00:00,5.84643,5.8484,5.84517,5.84791,792000000.0
2006-10-02 23:00:00,5.84806,5.84947,5.84495,5.84796,822000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.84461,5.84573,780000000.0
2006-10-03 01:00:00,5.84572,5.84785,5.84353,5.84438,787000000.0
2006-10-03 02:00:00,5.84466,5.84723,5.84346,5.84511,823000000.0
2006-10-03 03:00:00,5.84568,5.84589,5.84295,5.84423,798000000.0
2006-10-03 04:00:00,5.84413,5.84643,5.84279,5.84296,768000000.0
2006-10-03 05:00:00,5.8429,5.84489,5.84016,5.84196,829000000.0
2006-10-03 06:00:00,5.84185,5.8442,5.84067,5.8429,829000000.0
2006-10-03 07:00:00,5.84305,5.84779,5.83827,5.83996,800000000.0
2006-10-03 08:00:00,5.83957,5.84212,5.83527,5.84124,778000000.0
2006-10-03 09:00:00,5.84169,5.84532,5.83832,5.8437,855000000.0
2006-10-03 10:00:00,5.84438,5.84915,5.84382,5.84767,756000000.0
2006-10-03 11:00:00,5.84792,5.84889,5.84054,5.84239,782000000.0
2006-10-03 12:00:00,5.84418,5.84791,5.84208,5.84557,758000000.0
2006-10-03 13:00:00,5.8461,5.85064,5.84291,5.84917,796000000.0
2006-10-03 14:00:00,5.84881,5.85576,5.84549,5.84917,768000000.0
2006-10-03 15:00:00,5.85,5.85229,5.84642,5.85004,815000000.0
2006-10-03 16:00:00,5.8501,5.853,5.84397,5.84679,771000000.0
2006-10-03 17:00:00,5.84668,5.8537,5.84644,5.85276,795000000.0
2006-10-03 18:00:00,5.852,5.85555,5.85014,5.85135,802000000.0
2006-10-03 19:00:00,5.85265,5.85597,5.85133,5.85161,817000000.0
2006-10-03 20:00:00,5.85186,5.85491,5.85011,5.85164,802000000.0
2006-10-03 21:00:00,5.85256,5.85483,5.84913,5.85457,786000000.0
2006-10-03 22:00:00,5.85273,5.85401,5.84844,5.84998,792000000.0
2006-10-03 23:00:00,5.85009,5.85345,5.8476,5.85034,822000000.0
2006-10-04 00:00:00,5.85163,5.85163,5.84697,5.8491,780000000.0
2006-10-04 01:00:00,5.84922,5.85175,5.84802,5.85024,787000000.0
2006-10-04 02:00:00,5.84987,5.85164,5.84692,5.85063,823000000.0
2006-10-04 03:00:00,5.85053,5.85857,5.85053,5.85638,798000000.0
2006-10-04 04:00:00,5.85751,5.85777,5.85484,5.85697,768000000.0
2006-10-04 05:00:00,5.85722,5.85767,5.85173,5.85342,829000000.0
2006-10-04 06:00:00,5.85366,5.85718,5.85184,5.85707,829000000.0
2006-10-04 07:00:00,5.85709,5.85755,5.85241,5.85462,800000000.0
2006-10-04 08:00:00,5.85486,5.85747,5.84862,5.84912,778000000.0
2006-10-04 09:00:00,5.84956,5.8602,5.84697,5.85665,855000000.0
2006-10-04 10:00:00,5.85629,5.87143,5.85628,5.87038,756000000.0
2006-10-04 11:00:00,5.87088,5.87387,5.86512,5.87157,782000000.0
2006-10-04 12:00:00,5.87119,5.87874,5.86852,5.87582,758000000.0
2006-10-04 13:00:00,5.8763,5.87952,5.87422,5.87505,796000000.0
2006-10-04 14:00:00,5.87551,5.87894,5.87077,5.87206,768000000.0
2006-10-04 15:00:00,5.87156,5.87549,5.87053,5.873,815000000.0
2006-10-04 16:00:00,5.87227,5.87795,5.86717,5.87139,771000000.0
2006-10-04 17:00:00,5.87165,5.87542,5.86726,5.87195,795000000.0
2006-10-04 18:00:00,5.87056,5.87505,5.8658,5.87095,802000000.0
2006-10-04 19:00:00,5.87083,5.87174,5.86406,5.8656,817000000.0
2006-10-04 20:00:00,5.86586,5.8673,5.85874,5.85973,802000000.0
2006-10-04 21:00:00,5.8597,5.86206,5.85585,5.8589,786000000.0
2006-10-04 22:00:00,5.85898,5.8607,5.8561,5.85635,792000000.0
2006-10-04 23:00:00,5.85739,5.86039,5.85573,5.85742,822000000.0
2006-10-05 00:00:00,5.85731,5.8605,5.85617,5.85907,780000000.0
2006-10-05 01:00:00,5.85878,5.85995,5.85524,5.856,787000000.0
2006-10-05 02:00:00,5.85602,5.86393,5.85513,5.86254,823000000.0
2006-10-05 03:00:00,5.86257,5.86628,5.8602,5.86492,798000000.0
2006-10-05 04:00:00,5.86472,5.86755,5.86282,5.86555,768000000.0
2006-10-05 05:00:00,5.86706,5.86737,5.864,5.86543,829000000.0
2006-10-05 06:00:00,5.86551,5.86779,5.86119,5.86437,829000000.0
2006-10-05 07:00:00,5.86415,5.86637,5.86172,5.86301,800000000.0
2006-10-05 08:00:00,5.86267,5.86489,5.85726,5.8599,778000000.0
2006-10-05 09:00:00,5.85993,5.8613,5.85625,5.85916,855000000.0
2006-10-05 10:00:00,5.85905,5.86485,5.85809,5.86318,756000000.0
2006-10-05 11:00:00,5.86292,5.86378,5.85776,5.85876,782000000.0
2006-10-05 12:00:00,5.85947,5.86267,5.85724,5.86104,758000000.0
2006-10-05 13:00:00,5.8603,5.86247,5.85611,5.85979,796000000.0
2006-10-05 14:00:00,5.86073,5.86986,5.85297,5.86965,768000000.0
2006-10-05 15:00:00,5.87054,5.8767,5.86529,5.87425,815000000.0
2006-10-05 16:00:00,5.87449,5.8781,5.86827,5.86955,771000000.0
2006-10-05 17:00:00,5.87002,5.87319,5.86488,5.87162,795000000.0
2006-10-05 18:00:00,5.87053,5.87175,5.86338,5.86839,802000000.0
2006-10-05 19:00:00,5.86806,5.8731,5.86721,5.86783,817000000.0
2006-10-05 20:00:00,5.86733,5.87022,5.86487,5.86776,802000000.0
2006-10-05 21:00:00,5.86893,5.87024,5.86602,5.86773,786000000.0
2006-10-05 22:00:00,5.86771,5.86889,5.86546,5.86622,792000000.0
2006-10-05 23:00:00,5.86578,5.8712,5.86561,5.86855,822000000.0
2006-10-06 00:00:00,5.86818,5.86947,5.86571,5.86599,780000000.0
2006-10-06 01:00:00,5.86565,5.86917,5.86541,5.86722,787000000.0
2006-10-06 02:00:00,5.86667,5.87084,5.86569,5.86938,823000000.0
2006-10-06 03:00:00,5.86992,5.87528,5.86948,5.8715,798000000.0
2006-10-06 04:00:00,5.87131,5.87262,5.86838,5.86904,768000000.0
2006-10-06 05:00:00,5.86853,5.87195,5.86807,5.8709,829000000.0
2006-10-06 06:00:00,5.87089,5.87199,5.86667,5.8668,829000000.0
2006-10-06 07:00:00,5.86727,5.87146,5.86727,5.87125,800000000.0
2006-10-06 08:00:00,5.8704,5.8762,5.87005,5.8748,778000000.0
2006-10-06 09:00:00,5.87506,5.8778,5.86977,5.87121,855000000.0
2006-10-06 10:00:00,5.87054,5.87731,5.87041,5.87608,756000000.0
2006-10-06 11:00:00,5.87497,5.87584,5.87168,5.87256,782000000.0
2006-10-06 12:00:00,5.87337,5.87626,5.86997,5.8755,758000000.0
2006-10-06 13:00:00,5.87549,5.88224,5.8726,5.88161,796000000.0
2006-10-06 14:00:00,5.88181,5.91327,5.8649,5.91112,768000000.0
2006-10-06 15:00:00,5.91135,5.91742,5.90554,5.9167,815000000.0
2006-10-06 16:00:00,5.91738,5.92381,5.91279,5.91766,771000000.0
2006-10-06 17:00:00,5.91771,5.92012,5.90719,5.91165,795000000.0
2006-10-06 18:00:00,5.91189,5.91721,5.90606,5.90626,802000000.0
2006-10-06 19:00:00,5.90707,5.91469,5.90585,5.91288,817000000.0
2006-10-06 20:00:00,5.91268,5.91457,5.91036,5.91287,802000000.0
2006-10-06 21:00:00,5.91298,5.91413,5.91061,5.91322,786000000.0
2006-10-06 22:00:00,5.9129,5.91499,5.90891,5.91039,792000000.0
2006-10-09 02:00:00,5.91138,5.91835,5.91057,5.91377,823000000.0
2006-10-09 03:00:00,5.91406,5.91688,5.9112,5.91421,798000000.0
2006-10-09 04:00:00,5.91282,5.91577,5.9111,5.9134,768000000.0
2006-10-09 05:00:00,5.91325,5.91428,5.90806,5.9098,829000000.0
2006-10-09 06:00:00,5.90994,5.91215,5.90741,5.91171,829000000.0
2006-10-09 07:00:00,5.91234,5.91401,5.90796,5.91123,800000000.0
2006-10-09 08:00:00,5.91158,5.91689,5.90754,5.91631,778000000.0
2006-10-09 09:00:00,5.91444,5.91738,5.90965,5.91232,855000000.0
2006-10-09 10:00:00,5.91177,5.91594,5.90989,5.91222,756000000.0
2006-10-09 11:00:00,5.91152,5.91304,5.90636,5.90839,782000000.0
2006-10-09 12:00:00,5.90826,5.91178,5.90666,5.90841,758000000.0
2006-10-09 13:00:00,5.90848,5.91086,5.90466,5.90733,796000000.0
2006-10-09 14:00:00,5.90668,5.91358,5.90588,5.91135,768000000.0
2006-10-09 15:00:00,5.9112,5.91383,5.90861,5.90965,815000000.0
2006-10-09 16:00:00,5.90974,5.91218,5.90792,5.91092,771000000.0
2006-10-09 17:00:00,5.91112,5.91636,5.90812,5.91409,795000000.0
2006-10-09 18:00:00,5.91386,5.9146,5.91091,5.9122,802000000.0
2006-10-09 19:00:00,5.91279,5.91344,5.90825,5.90977,817000000.0
2006-10-09 20:00:00,5.91004,5.91211,5.90675,5.90916,802000000.0
2006-10-09 21:00:00,5.90913,5.91269,5.90753,5.91138,786000000.0
2006-10-09 22:00:00,5.91092,5.91356,5.90772,5.91328,792000000.0
2006-10-09 23:00:00,5.9134,5.91578,5.90965,5.91238,822000000.0
2006-10-10 00:00:00,5.91271,5.91415,5.90838,5.90995,780000000.0
2006-10-10 01:00:00,5.91009,5.9155,5.91003,5.91413,787000000.0
2006-10-10 02:00:00,5.9143,5.91835,5.91377,5.91707,823000000.0
2006-10-10 03:00:00,5.91689,5.91792,5.91248,5.91381,798000000.0
2006-10-10 04:00:00,5.9137,5.91806,5.91083,5.91741,768000000.0
2006-10-10 05:00:00,5.91692,5.9183,5.91349,5.91685,829000000.0
2006-10-10 06:00:00,5.91664,5.9174,5.9129,5.91461,829000000.0
2006-10-10 07:00:00,5.915,5.91783,5.91014,5.91205,800000000.0
2006-10-10 08:00:00,5.91214,5.9142,5.90465,5.91098,778000000.0
2006-10-10 09:00:00,5.90988,5.91771,5.90792,5.91195,855000000.0
2006-10-10 10:00:00,5.91232,5.93082,5.91157,5.92699,756000000.0
2006-10-10 11:00:00,5.92706,5.93318,5.92587,5.92762,782000000.0
2006-10-10 12:00:00,5.92727,5.93229,5.92359,5.93108,758000000.0
2006-10-10 13:00:00,5.93153,5.94582,5.92982,5.94389,796000000.0
2006-10-10 14:00:00,5.94391,5.94463,5.93727,5.9407,768000000.0
2006-10-10 15:00:00,5.93966,5.94946,5.93959,5.94589,815000000.0
2006-10-10 16:00:00,5.94574,5.94736,5.93915,5.94014,771000000.0
2006-10-10 17:00:00,5.94056,5.94357,5.93885,5.94025,795000000.0
2006-10-10 18:00:00,5.93959,5.94441,5.93839,5.94119,802000000.0
2006-10-10 19:00:00,5.94122,5.94469,5.94024,5.94321,817000000.0
2006-10-10 20:00:00,5.94319,5.94413,5.93962,5.94303,802000000.0
2006-10-10 21:00:00,5.9432,5.94401,5.94166,5.94214,786000000.0
2006-10-10 22:00:00,5.94218,5.94442,5.94052,5.94147,792000000.0
2006-10-10 23:00:00,5.94151,5.94646,5.9407,5.94267,822000000.0
2006-10-11 00:00:00,5.943,5.94566,5.94265,5.94516,780000000.0
2006-10-11 01:00:00,5.94515,5.94604,5.94243,5.94288,787000000.0
2006-10-11 02:00:00,5.94285,5.94315,5.93951,5.94109,823000000.0
2006-10-11 03:00:00,5.94085,5.94197,5.93987,5.94176,798000000.0
2006-10-11 04:00:00,5.94165,5.9419,5.9385,5.93881,768000000.0
2006-10-11 05:00:00,5.93887,5.9406,5.93842,5.93977,829000000.0
2006-10-11 06:00:00,5.93986,5.94037,5.93858,5.93905,829000000.0
2006-10-11 07:00:00,5.93902,5.93989,5.93729,5.93779,800000000.0
2006-10-11 08:00:00,5.93792,5.94595,5.93725,5.94274,778000000.0
2006-10-11 09:00:00,5.94215,5.94354,5.93618,5.93853,855000000.0
2006-10-11 10:00:00,5.93872,5.94177,5.93238,5.93861,756000000.0
2006-10-11 11:00:00,5.93679,5.94025,5.93418,5.93489,782000000.0
2006-10-11 12:00:00,5.93485,5.93661,5.93123,5.9357,758000000.0
2006-10-11 13:00:00,5.93579,5.93878,5.93326,5.93384,796000000.0
2006-10-11 14:00:00,5.93549,5.94038,5.93422,5.93721,768000000.0
2006-10-11 15:00:00,5.93678,5.94083,5.93413,5.93531,815000000.0
2006-10-11 16:00:00,5.93578,5.938,5.93108,5.93574,771000000.0
2006-10-11 17:00:00,5.9353,5.94051,5.93088,5.93489,795000000.0
2006-10-11 18:00:00,5.93595,5.93648,5.93084,5.93272,802000000.0
2006-10-11 19:00:00,5.93385,5.93606,5.9313,5.93304,817000000.0
2006-10-11 20:00:00,5.9338,5.95712,5.93379,5.94959,802000000.0
2006-10-11 21:00:00,5.95005,5.95107,5.94312,5.94733,786000000.0
2006-10-11 22:00:00,5.94713,5.9531,5.94628,5.95021,792000000.0
2006-10-11 23:00:00,5.95177,5.95207,5.9453,5.94598,822000000.0
2006-10-12 00:00:00,5.94612,5.95032,5.9448,5.94657,780000000.0
2006-10-12 01:00:00,5.94657,5.94885,5.94531,5.94705,787000000.0
2006-10-12 02:00:00,5.94664,5.94942,5.94421,5.94844,823000000.0
2006-10-12 03:00:00,5.94796,5.94984,5.94281,5.94289,798000000.0
2006-10-12 04:00:00,5.94424,5.94536,5.94075,5.94167,768000000.0
2006-10-12 05:00:00,5.94146,5.94448,5.93909,5.94221,829000000.0
2006-10-12 06:00:00,5.94181,5.94376,5.94019,5.94082,829000000.0
2006-10-12 07:00:00,5.94114,5.94371,5.93887,5.9414,800000000.0
2006-10-12 08:00:00,5.9407,5.94565,5.93852,5.94134,778000000.0
2006-10-12 09:00:00,5.94178,5.94331,5.92787,5.93112,855000000.0
2006-10-12 10:00:00,5.93159,5.9376,5.92901,5.93081,756000000.0
2006-10-12 11:00:00,5.93031,5.93999,5.93013,5.93554,782000000.0
2006-10-12 12:00:00,5.93411,5.94234,5.93381,5.94157,758000000.0
2006-10-12 13:00:00,5.94135,5.9494,5.93576,5.94445,796000000.0
2006-10-12 14:00:00,5.94482,5.94645,5.93417,5.94582,768000000.0
2006-10-12 15:00:00,5.94551,5.94946,5.93711,5.93849,815000000.0
2006-10-12 16:00:00,5.93856,5.94296,5.9354,5.94126,771000000.0
2006-10-12 17:00:00,5.94002,5.94228,5.93686,5.93999,795000000.0
2006-10-12 18:00:00,5.94039,5.94149,5.93635,5.93743,802000000.0
2006-10-12 19:00:00,5.93759,5.93872,5.93181,5.93402,817000000.0
2006-10-12 20:00:00,5.93421,5.93779,5.93201,5.93437,802000000.0
2006-10-12 21:00:00,5.93363,5.93437,5.93054,5.93175,786000000.0
2006-10-12 22:00:00,5.93157,5.93266,5.9278,5.9303,792000000.0
2006-10-12 23:00:00,5.9306,5.93255,5.92801,5.92858,822000000.0
2006-10-13 00:00:00,5.92842,5.9309,5.92505,5.92875,780000000.0
2006-10-13 01:00:00,5.92884,5.93028,5.92578,5.92947,787000000.0
2006-10-13 02:00:00,5.92919,5.93207,5.92754,5.92925,823000000.0
2006-10-13 03:00:00,5.92943,5.93115,5.92056,5.92504,798000000.0
2006-10-13 04:00:00,5.92519,5.92902,5.92025,5.92102,768000000.0
2006-10-13 05:00:00,5.9216,5.92357,5.91981,5.92168,829000000.0
2006-10-13 06:00:00,5.9216,5.92626,5.92155,5.92347,829000000.0
2006-10-13 07:00:00,5.92364,5.92573,5.92015,5.9241,800000000.0
2006-10-13 08:00:00,5.92338,5.93033,5.92278,5.92426,778000000.0
2006-10-13 09:00:00,5.92377,5.9294,5.92217,5.92742,855000000.0
2006-10-13 10:00:00,5.92812,5.93115,5.92654,5.93041,756000000.0
2006-10-13 11:00:00,5.93012,5.93326,5.92691,5.93227,782000000.0
2006-10-13 12:00:00,5.93229,5.9373,5.93136,5.93587,758000000.0
2006-10-13 13:00:00,5.93566,5.93676,5.93031,5.9329,796000000.0
2006-10-13 14:00:00,5.93305,5.9518,5.92688,5.94781,768000000.0
2006-10-13 15:00:00,5.94881,5.95283,5.94402,5.94625,815000000.0
2006-10-13 16:00:00,5.94694,5.9655,5.94694,5.96178,771000000.0
2006-10-13 17:00:00,5.96078,5.96597,5.95594,5.95775,795000000.0
2006-10-13 18:00:00,5.95599,5.95864,5.95262,5.95557,802000000.0
2006-10-13 19:00:00,5.95635,5.95732,5.94822,5.95034,817000000.0
2006-10-13 20:00:00,5.95049,5.9525,5.94785,5.95081,802000000.0
2006-10-13 21:00:00,5.95105,5.95631,5.95035,5.95367,786000000.0
2006-10-13 22:00:00,5.95331,5.95507,5.94908,5.95181,792000000.0
2006-10-16 02:00:00,5.95739,5.96071,5.95569,5.95872,823000000.0
2006-10-16 03:00:00,5.95938,5.96286,5.95812,5.95837,798000000.0
2006-10-16 04:00:00,5.95844,5.96253,5.95748,5.95819,768000000.0
2006-10-16 05:00:00,5.9581,5.95972,5.95578,5.95693,829000000.0
2006-10-16 06:00:00,5.95631,5.95785,5.95051,5.95525,829000000.0
2006-10-16 07:00:00,5.9554,5.95648,5.94986,5.95433,800000000.0
2006-10-16 08:00:00,5.95446,5.9569,5.95082,5.95207,778000000.0
2006-10-16 09:00:00,5.95201,5.96278,5.94949,5.95264,855000000.0
2006-10-16 10:00:00,5.95312,5.95365,5.94492,5.95216,756000000.0
2006-10-16 11:00:00,5.95068,5.95312,5.94585,5.95191,782000000.0
2006-10-16 12:00:00,5.95197,5.95468,5.94741,5.9507,758000000.0
2006-10-16 13:00:00,5.95169,5.95574,5.94913,5.95181,796000000.0
2006-10-16 14:00:00,5.95119,5.95408,5.94269,5.94608,768000000.0
2006-10-16 15:00:00,5.94624,5.95051,5.94021,5.94461,815000000.0
2006-10-16 16:00:00,5.94355,5.95158,5.94309,5.95122,771000000.0
2006-10-16 17:00:00,5.95172,5.95322,5.94787,5.94936,795000000.0
2006-10-16 18:00:00,5.94959,5.95089,5.94506,5.94841,802000000.0
2006-10-16 19:00:00,5.94753,5.95232,5.94637,5.94995,817000000.0
2006-10-16 20:00:00,5.95012,5.95162,5.94338,5.94708,802000000.0
2006-10-16 21:00:00,5.94653,5.94723,5.94154,5.94261,786000000.0
2006-10-16 22:00:00,5.94234,5.94533,5.94075,5.94197,792000000.0
2006-10-16 23:00:00,5.94202,5.94663,5.94107,5.94243,822000000.0
2006-10-17 00:00:00,5.94232,5.94462,5.9378,5.94036,780000000.0
2006-10-17 01:00:00,5.94047,5.94507,5.93841,5.94428,787000000.0
2006-10-17 02:00:00,5.94418,5.94533,5.93646,5.93863,823000000.0
2006-10-17 03:00:00,5.9393,5.94228,5.93781,5.94044,798000000.0
2006-10-17 04:00:00,5.94012,5.94395,5.9398,5.9415,768000000.0
2006-10-17 05:00:00,5.94132,5.94343,5.93909,5.93922,829000000.0
2006-10-17 06:00:00,5.9402,5.94414,5.9392,5.94296,829000000.0
2006-10-17 07:00:00,5.94277,5.94388,5.93866,5.94089,800000000.0
2006-10-17 08:00:00,5.9412,5.94661,5.93969,5.94345,778000000.0
2006-10-17 09:00:00,5.94295,5.94771,5.93694,5.93804,855000000.0
2006-10-17 10:00:00,5.93839,5.9448,5.93732,5.93829,756000000.0
2006-10-17 11:00:00,5.93936,5.94748,5.93824,5.94343,782000000.0
2006-10-17 12:00:00,5.94423,5.94861,5.94096,5.94671,758000000.0
2006-10-17 13:00:00,5.94676,5.94754,5.94381,5.94399,796000000.0
2006-10-17 14:00:00,5.94394,5.95185,5.94009,5.94458,768000000.0
2006-10-17 15:00:00,5.94778,5.95148,5.93143,5.93695,815000000.0
2006-10-17 16:00:00,5.93697,5.94134,5.93171,5.94007,771000000.0
2006-10-17 17:00:00,5.93991,5.93993,5.92707,5.92879,795000000.0
2006-10-17 18:00:00,5.9286,5.93367,5.92591,5.92795,802000000.0
2006-10-17 19:00:00,5.92828,5.93476,5.92828,5.93363,817000000.0
2006-10-17 20:00:00,5.9341,5.93904,5.93309,5.93869,802000000.0
2006-10-17 21:00:00,5.93848,5.93882,5.93281,5.93566,786000000.0
2006-10-17 22:00:00,5.9352,5.93885,5.93483,5.93627,792000000.0
2006-10-17 23:00:00,5.93792,5.94529,5.93504,5.94068,822000000.0
2006-10-18 00:00:00,5.94061,5.94061,5.93022,5.93783,780000000.0
2006-10-18 01:00:00,5.93823,5.94116,5.93479,5.93881,787000000.0
2006-10-18 02:00:00,5.93905,5.94047,5.9361,5.93788,823000000.0
2006-10-18 03:00:00,5.93817,5.9407,5.93619,5.93684,798000000.0
2006-10-18 04:00:00,5.93658,5.93878,5.93408,5.936,768000000.0
2006-10-18 05:00:00,5.93584,5.93839,5.93532,5.93588,829000000.0
2006-10-18 06:00:00,5.9362,5.93756,5.93407,5.93458,829000000.0
2006-10-18 07:00:00,5.93425,5.93822,5.92845,5.93383,800000000.0
2006-10-18 08:00:00,5.93421,5.93858,5.93215,5.93414,778000000.0
2006-10-18 09:00:00,5.93267,5.9365,5.93057,5.93411,855000000.0
2006-10-18 10:00:00,5.93417,5.94112,5.93411,5.94028,756000000.0
2006-10-18 11:00:00,5.93998,5.94248,5.93824,5.93975,782000000.0
2006-10-18 12:00:00,5.94053,5.94171,5.93605,5.94012,758000000.0
2006-10-18 13:00:00,5.94039,5.94159,5.9358,5.93755,796000000.0
2006-10-18 14:00:00,5.93802,5.94959,5.93468,5.94716,768000000.0
2006-10-18 15:00:00,5.94746,5.95791,5.94573,5.95096,815000000.0
2006-10-18 16:00:00,5.94982,5.95535,5.94942,5.95264,771000000.0
2006-10-18 17:00:00,5.95305,5.95364,5.94927,5.95106,795000000.0
2006-10-18 18:00:00,5.95033,5.95233,5.9463,5.94765,802000000.0
2006-10-18 19:00:00,5.9478,5.94969,5.94495,5.94827,817000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.94212,5.94212,802000000.0
2006-10-18 21:00:00,5.94318,5.94472,5.93938,5.94449,786000000.0
2006-10-18 22:00:00,5.9441,5.94613,5.94343,5.94428,792000000.0
2006-10-18 23:00:00,5.94391,5.94623,5.94259,5.94397,822000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.94092,5.94192,780000000.0
2006-10-19 01:00:00,5.94206,5.94241,5.93883,5.94031,787000000.0
2006-10-19 02:00:00,5.94008,5.94389,5.93859,5.94351,823000000.0
2006-10-19 03:00:00,5.94337,5.94381,5.93957,5.94067,798000000.0
2006-10-19 04:00:00,5.94042,5.94142,5.93895,5.93955,768000000.0
2006-10-19 05:00:00,5.93949,5.94145,5.9389,5.94042,829000000.0
2006-10-19 06:00:00,5.94058,5.94255,5.94003,5.94204,829000000.0
2006-10-19 07:00:00,5.9421,5.9446,5.94126,5.94269,800000000.0
2006-10-19 08:00:00,5.94255,5.94376,5.93842,5.94011,778000000.0
2006-10-19 09:00:00,5.93985,5.94004,5.92996,5.93051,855000000.0
2006-10-19 10:00:00,5.92998,5.9352,5.92626,5.92747,756000000.0
2006-10-19 11:00:00,5.92742,5.92944,5.92137,5.92368,782000000.0
2006-10-19 12:00:00,5.92385,5.9288,5.92262,5.92762,758000000.0
2006-10-19 13:00:00,5.92808,5.93033,5.92429,5.92674,796000000.0
2006-10-19 14:00:00,5.92688,5.93297,5.92509,5.92708,768000000.0
2006-10-19 15:00:00,5.92674,5.92879,5.91274,5.91894,815000000.0
2006-10-19 16:00:00,5.91956,5.91966,5.90759,5.91184,771000000.0
2006-10-19 17:00:00,5.91291,5.91558,5.90781,5.91334,795000000.0
2006-10-19 18:00:00,5.91244,5.91325,5.90404,5.90531,802000000.0
2006-10-19 19:00:00,5.90656,5.90772,5.8964,5.89917,817000000.0
2006-10-19 20:00:00,5.89992,5.90016,5.89126,5.89671,802000000.0
2006-10-19 21:00:00,5.89686,5.90087,5.89635,5.89709,786000000.0
2006-10-19 22:00:00,5.89649,5.9004,5.89539,5.89792,792000000.0
2006-10-19 23:00:00,5.89784,5.90006,5.89644,5.89805,822000000.0
2006-10-20 00:00:00,5.89872,5.90076,5.89665,5.8982,780000000.0
2006-10-20 01:00:00,5.89814,5.89961,5.89545,5.89648,787000000.0
2006-10-20 02:00:00,5.89679,5.89816,5.89156,5.89442,823000000.0
2006-10-20 03:00:00,5.89495,5.89518,5.89069,5.89378,798000000.0
2006-10-20 04:00:00,5.89442,5.89525,5.89192,5.8925,768000000.0
2006-10-20 05:00:00,5.89276,5.89489,5.89078,5.89216,829000000.0
2006-10-20 06:00:00,5.89232,5.8953,5.89159,5.89446,829000000.0
2006-10-20 07:00:00,5.89481,5.89828,5.89148,5.89811,800000000.0
2006-10-20 08:00:00,5.89717,5.90135,5.89525,5.89652,778000000.0
2006-10-20 09:00:00,5.89646,5.90209,5.89638,5.89828,855000000.0
2006-10-20 10:00:00,5.89841,5.90103,5.89464,5.8954,756000000.0
2006-10-20 11:00:00,5.89446,5.9085,5.89324,5.90848,782000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.9035,5.9078,758000000.0
2006-10-20 13:00:00,5.90804,5.90824,5.90071,5.90451,796000000.0
2006-10-20 14:00:00,5.90488,5.90619,5.89793,5.89894,768000000.0
2006-10-20 15:00:00,5.89872,5.90256,5.89462,5.90037,815000000.0
2006-10-20 16:00:00,5.90015,5.91148,5.90015,5.90966,771000000.0
2006-10-20 17:00:00,5.90951,5.90951,5.9022,5.90392,795000000.0
2006-10-20 18:00:00,5.90378,5.90747,5.90093,5.90158,802000000.0
2006-10-20 19:00:00,5.90208,5.90552,5.90033,5.90348,817000000.0
2006-10-20 20:00:00,5.90371,5.905,5.89983,5.90084,802000000.0
2006-10-20 21:00:00,5.9007,5.90289,5.89771,5.90118,786000000.0
2006-10-20 22:00:00,5.90026,5.90579,5.90026,5.90275,792000000.0
2006-10-23 02:00:00,5.90144,5.90314,5.89641,5.90179,823000000.0
2006-10-23 03:00:00,5.9014,5.90606,5.89844,5.90606,798000000.0
2006-10-23 04:00:00,5.90604,5.90644,5.89933,5.90362,768000000.0
2006-10-23 05:00:00,5.90351,5.90512,5.9014,5.90322,829000000.0
2006-10-23 06:00:00,5.90301,5.90548,5.90066,5.90228,829000000.0
2006-10-23 07:00:00,5.90207,5.90743,5.90103,5.90743,800000000.0
2006-10-23 08:00:00,5.90645,5.91667,5.90527,5.91323,778000000.0
2006-10-23 09:00:00,5.91438,5.9184,5.91243,5.91353,855000000.0
2006-10-23 10:00:00,5.91383,5.92221,5.91276,5.92174,756000000.0
2006-10-23 11:00:00,5.92147,5.93254,5.9198,5.93135,782000000.0
2006-10-23 12:00:00,5.9319,5.9358,5.92842,5.93384,758000000.0
2006-10-23 13:00:00,5.93318,5.93448,5.92931,5.93149,796000000.0
2006-10-23 14:00:00,5.93164,5.93957,5.92935,5.93712,768000000.0
2006-10-23 15:00:00,5.93736,5.9408,5.93398,5.93813,815000000.0
2006-10-23 16:00:00,5.93736,5.93913,5.93303,5.93456,771000000.0
2006-10-23 17:00:00,5.93493,5.93948,5.93298,5.93776,795000000.0
2006-10-23 18:00:00,5.93791,5.93841,5.93224,5.93685,802000000.0
2006-10-23 19:00:00,5.93744,5.93944,5.9351,5.93801,817000000.0
2006-10-23 20:00:00,5.93896,5.93915,5.93286,5.93385,802000000.0
2006-10-23 21:00:00,5.93402,5.93669,5.93189,5.93409,786000000.0
2006-10-23 22:00:00,5.93371,5.93616,5.93148,5.93317,792000000.0
2006-10-23 23:00:00,5.93373,5.93748,5.93202,5.935,822000000.0
2006-10-24 00:00:00,5.93515,5.93668,5.93302,5.93524,780000000.0
2006-10-24 01:00:00,5.93538,5.93713,5.93383,5.93519,787000000.0
2006-10-24 02:00:00,5.93527,5.93886,5.93364,5.93748,823000000.0
2006-10-24 03:00:00,5.93674,5.94131,5.93607,5.93707,798000000.0
2006-10-24 04:00:00,5.93728,5.93936,5.93631,5.93756,768000000.0
2006-10-24 05:00:00,5.93713,5.93878,5.93549,5.93822,829000000.0
2006-10-24 06:00:00,5.93729,5.93866,5.9359,5.9379,829000000.0
2006-10-24 07:00:00,5.93771,5.94344,5.93483,5.94222,800000000.0
2006-10-24 08:00:00,5.94216,5.94452,5.93829,5.94162,778000000.0
2006-10-24 09:00:00,5.94244,5.94609,5.93702,5.94243,855000000.0
2006-10-24 10:00:00,5.9439,5.9452,5.93473,5.93668,756000000.0
2006-10-24 11:00:00,5.93698,5.94054,5.93443,5.93735,782000000.0
2006-10-24 12:00:00,5.93892,5.94154,5.93526,5.9395,758000000.0
2006-10-24 13:00:00,5.93937,5.94181,5.93445,5.93645,796000000.0
2006-10-24 14:00:00,5.93664,5.93988,5.93532,5.93636,768000000.0
2006-10-24 15:00:00,5.93672,5.94152,5.93621,5.93938,815000000.0
2006-10-24 16:00:00,5.93989,5.94085,5.93477,5.93657,771000000.0
2006-10-24 17:00:00,5.93641,5.93814,5.92237,5.92726,795000000.0
2006-10-24 18:00:00,5.92717,5.92888,5.92339,5.92426,802000000.0
2006-10-24 19:00:00,5.92419,5.92594,5.92093,5.92302,817000000.0
2006-10-24 20:00:00,5.92269,5.92715,5.92176,5.92608,802000000.0
2006-10-24 21:00:00,5.92589,5.93133,5.92543,5.92879,786000000.0
2006-10-24 22:00:00,5.92894,5.93126,5.92711,5.93118,792000000.0
2006-10-24 23:00:00,5.93089,5.93384,5.92907,5.93199,822000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.92865,5.92907,780000000.0
2006-10-25 01:00:00,5.92922,5.93196,5.9285,5.9302,787000000.0
2006-10-25 02:00:00,5.93017,5.93108,5.92536,5.92626,823000000.0
2006-10-25 03:00:00,5.9271,5.9279,5.92262,5.92599,798000000.0
2006-10-25 04:00:00,5.92636,5.92767,5.92194,5.92539,768000000.0
2006-10-25 05:00:00,5.92558,5.92648,5.92121,5.92222,829000000.0
2006-10-25 06:00:00,5.92398,5.92797,5.923,5.92586,829000000.0
2006-10-25 07:00:00,5.92564,5.92853,5.92261,5.92726,800000000.0
2006-10-25 08:00:00,5.92591,5.92963,5.92434,5.92963,778000000.0
2006-10-25 09:00:00,5.92934,5.93155,5.92412,5.92839,855000000.0
2006-10-25 10:00:00,5.92939,5.9294,5.92051,5.92569,756000000.0
2006-10-25 11:00:00,5.92624,5.92649,5.92183,5.92481,782000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.91483,5.91823,758000000.0
2006-10-25 13:00:00,5.91784,5.91993,5.91451,5.91784,796000000.0
2006-10-25 14:00:00,5.91783,5.92154,5.91436,5.91808,768000000.0
2006-10-25 15:00:00,5.91778,5.92363,5.91612,5.92191,815000000.0
2006-10-25 16:00:00,5.92205,5.92253,5.91254,5.91529,771000000.0
2006-10-25 17:00:00,5.91556,5.91654,5.90978,5.91436,795000000.0
2006-10-25 18:00:00,5.91456,5.91763,5.91293,5.91572,802000000.0
2006-10-25 19:00:00,5.91574,5.91829,5.91399,5.91671,817000000.0
2006-10-25 20:00:00,5.91676,5.92078,5.90115,5.9029,802000000.0
2006-10-25 21:00:00,5.90349,5.90654,5.89945,5.90629,786000000.0
2006-10-25 22:00:00,5.9049,5.90968,5.90471,5.90966,792000000.0
2006-10-25 23:00:00,5.91025,5.91062,5.9051,5.90519,822000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.90048,5.90332,780000000.0
2006-10-26 01:00:00,5.9033,5.90495,5.90162,5.90292,787000000.0
2006-10-26 02:00:00,5.90327,5.90415,5.89894,5.90107,823000000.0
2006-10-26 03:00:00,5.90096,5.90241,5.89555,5.89736,798000000.0
2006-10-26 04:00:00,5.89772,5.89794,5.88992,5.89311,768000000.0
2006-10-26 05:00:00,5.89161,5.89469,5.88958,5.8919,829000000.0
2006-10-26 06:00:00,5.89208,5.89706,5.89108,5.89299,829000000.0
2006-10-26 07:00:00,5.89437,5.89762,5.89199,5.89669,800000000.0
2006-10-26 08:00:00,5.89719,5.89855,5.8874,5.88866,778000000.0
2006-10-26 09:00:00,5.88854,5.88854,5.87944,5.88501,855000000.0
2006-10-26 10:00:00,5.88528,5.88658,5.87798,5.88288,756000000.0
2006-10-26 11:00:00,5.8817,5.88465,5.88054,5.88104,782000000.0
2006-10-26 12:00:00,5.88116,5.88947,5.88097,5.88786,758000000.0
2006-10-26 13:00:00,5.88727,5.88805,5.88137,5.88475,796000000.0
2006-10-26 14:00:00,5.8848,5.88709,5.87636,5.88021,768000000.0
2006-10-26 15:00:00,5.88094,5.88549,5.87767,5.88309,815000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.8734,5.87683,771000000.0
2006-10-26 17:00:00,5.87723,5.88303,5.87429,5.87891,795000000.0
2006-10-26 18:00:00,5.87815,5.879,5.86372,5.8645,802000000.0
2006-10-26 19:00:00,5.86418,5.86661,5.86221,5.86539,817000000.0
2006-10-26 20:00:00,5.8643,5.87054,5.86357,5.86774,802000000.0
2006-10-26 21:00:00,5.86862,5.86945,5.86516,5.86786,786000000.0
2006-10-26 22:00:00,5.86798,5.86981,5.86489,5.86742,792000000.0
2006-10-26 23:00:00,5.86669,5.8697,5.8655,5.86902,822000000.0
2006-10-27 00:00:00,5.86929,5.86929,5.86454,5.86662,780000000.0
2006-10-27 01:00:00,5.86649,5.87087,5.86577,5.86905,787000000.0
2006-10-27 02:00:00,5.86886,5.87005,5.85953,5.86126,823000000.0
2006-10-27 03:00:00,5.86158,5.86278,5.85651,5.85892,798000000.0
2006-10-27 04:00:00,5.85884,5.8633,5.8581,5.86169,768000000.0
2006-10-27 05:00:00,5.86198,5.86414,5.86036,5.86164,829000000.0
2006-10-27 06:00:00,5.86232,5.86281,5.85945,5.86281,829000000.0
2006-10-27 07:00:00,5.86318,5.86525,5.86053,5.86259,800000000.0
2006-10-27 08:00:00,5.86109,5.87533,5.86109,5.87364,778000000.0
2006-10-27 09:00:00,5.87485,5.87701,5.87061,5.87123,855000000.0
2006-10-27 10:00:00,5.87197,5.8765,5.86964,5.87443,756000000.0
2006-10-27 11:00:00,5.8745,5.88138,5.87386,5.87938,782000000.0
2006-10-27 12:00:00,5.87936,5.87986,5.8727,5.87352,758000000.0
2006-10-27 13:00:00,5.87288,5.87304,5.8682,5.87118,796000000.0
2006-10-27 14:00:00,5.87023,5.87233,5.85273,5.85713,768000000.0
2006-10-27 15:00:00,5.85811,5.85822,5.84022,5.84751,815000000.0
2006-10-27 16:00:00,5.84756,5.85358,5.84513,5.85358,771000000.0
2006-10-27 17:00:00,5.85358,5.85641,5.84968,5.85336,795000000.0
2006-10-27 18:00:00,5.85179,5.85638,5.84592,5.84769,802000000.0
2006-10-27 19:00:00,5.84831,5.85123,5.84616,5.84918,817000000.0
2006-10-27 20:00:00,5.84894,5.85054,5.84668,5.84847,802000000.0
2006-10-27 21:00:00,5.84845,5.84877,5.84419,5.84684,786000000.0
2006-10-27 22:00:00,5.84701,5.84818,5.84362,5.84576,792000000.0
2006-10-30 02:00:00,5.84937,5.85339,5.8484,5.85007,823000000.0
2006-10-30 03:00:00,5.85013,5.85513,5.8497,5.8534,798000000.0
2006-10-30 04:00:00,5.85256,5.8545,5.84805,5.84903,768000000.0
2006-10-30 05:00:00,5.8493,5.85252,5.84846,5.84981,829000000.0
2006-10-30 06:00:00,5.84974,5.85147,5.84835,5.84979,829000000.0
2006-10-30 07:00:00,5.84932,5.85479,5.84808,5.85337,800000000.0
2006-10-30 08:00:00,5.85369,5.8584,5.85134,5.85214,778000000.0
2006-10-30 09:00:00,5.85205,5.85814,5.8489,5.85335,855000000.0
2006-10-30 10:00:00,5.85287,5.85777,5.8497,5.85203,756000000.0
2006-10-30 11:00:00,5.85221,5.85899,5.85174,5.85253,782000000.0
2006-10-30 12:00:00,5.85367,5.85665,5.84977,5.85165,758000000.0
2006-10-30 13:00:00,5.85257,5.85446,5.84945,5.85286,796000000.0
2006-10-30 14:00:00,5.85223,5.85304,5.84633,5.85291,768000000.0
2006-10-30 15:00:00,5.85223,5.8635,5.85183,5.85473,815000000.0
2006-10-30 16:00:00,5.85529,5.85708,5.85037,5.85557,771000000.0
2006-10-30 17:00:00,5.8552,5.85971,5.85225,5.85589,795000000.0
2006-10-30 18:00:00,5.85478,5.85856,5.85414,5.85418,802000000.0
2006-10-30 19:00:00,5.85451,5.85651,5.85105,5.85353,817000000.0
2006-10-30 20:00:00,5.85218,5.85521,5.84895,5.85136,802000000.0
2006-10-30 21:00:00,5.85029,5.85185,5.84832,5.84872,786000000.0
2006-10-30 22:00:00,5.8483,5.8516,5.84775,5.84952,792000000.0
2006-10-30 23:00:00,5.84948,5.85244,5.84635,5.85045,822000000.0
2006-10-31 00:00:00,5.85039,5.8569,5.85024,5.85543,780000000.0
2006-10-31 01:00:00,5.85492,5.85648,5.85204,5.85462,787000000.0
2006-10-31 02:00:00,5.85423,5.86049,5.85366,5.85825,823000000.0
2006-10-31 03:00:00,5.8578,5.86015,5.85622,5.85816,798000000.0
2006-10-31 04:00:00,5.85767,5.8581,5.85095,5.85345,768000000.0
2006-10-31 05:00:00,5.85302,5.85634,5.85214,5.85586,829000000.0
2006-10-31 06:00:00,5.8559,5.85787,5.85341,5.85657,829000000.0
2006-10-31 07:00:00,5.85732,5.85991,5.85269,5.85406,800000000.0
2006-10-31 08:00:00,5.8536,5.8561,5.85289,5.85426,778000000.0
2006-10-31 09:00:00,5.85383,5.87284,5.85383,5.86921,855000000.0
2006-10-31 10:00:00,5.86945,5.87112,5.86377,5.86522,756000000.0
2006-10-31 11:00:00,5.86617,5.86911,5.86386,5.8674,782000000.0
2006-10-31 12:00:00,5.86647,5.86894,5.86343,5.86894,758000000.0
2006-10-31 13:00:00,5.86895,5.86977,5.86676,5.86684,796000000.0
2006-10-31 14:00:00,5.86661,5.86705,5.86357,5.86442,768000000.0
2006-10-31 15:00:00,5.8647,5.86579,5.85667,5.86267,815000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.85335,5.85428,771000000.0
2006-10-31 17:00:00,5.85464,5.85464,5.82442,5.83359,795000000.0
2006-10-31 18:00:00,5.83313,5.83313,5.82518,5.82859,802000000.0
2006-10-31 19:00:00,5.82834,5.83158,5.82561,5.83044,817000000.0
2006-10-31 20:00:00,5.82981,5.8352,5.82956,5.83481,802000000.0
2006-10-31 21:00:00,5.83424,5.83685,5.83073,5.83341,786000000.0
2006-10-31 22:00:00,5.83306,5.83476,5.83095,5.83259,792000000.0
2006-10-31 23:00:00,5.8327,5.83503,5.83195,5.83406,822000000.0
2006-11-01 00:00:00,5.83431,5.83513,5.83073,5.83177,780000000.0
2006-11-01 01:00:00,5.83206,5.83515,5.83055,5.83318,787000000.0
2006-11-01 02:00:00,5.83336,5.83512,5.83143,5.83218,823000000.0
2006-11-01 03:00:00,5.83194,5.8351,5.83132,5.83236,798000000.0
2006-11-01 04:00:00,5.832,5.83514,5.83123,5.83343,768000000.0
2006-11-01 05:00:00,5.83372,5.83571,5.83272,5.83378,829000000.0
2006-11-01 06:00:00,5.83397,5.83549,5.83232,5.83365,829000000.0
2006-11-01 07:00:00,5.83402,5.83577,5.83241,5.83577,800000000.0
2006-11-01 08:00:00,5.83465,5.83765,5.83226,5.83742,778000000.0
2006-11-01 09:00:00,5.83709,5.84269,5.83523,5.84083,855000000.0
2006-11-01 10:00:00,5.84164,5.84309,5.83597,5.83741,756000000.0
2006-11-01 11:00:00,5.83667,5.84188,5.83477,5.84081,782000000.0
2006-11-01 12:00:00,5.84099,5.84233,5.83565,5.83741,758000000.0
2006-11-01 13:00:00,5.83785,5.83998,5.832,5.832,796000000.0
2006-11-01 14:00:00,5.83327,5.83926,5.83183,5.83789,768000000.0
2006-11-01 15:00:00,5.83888,5.84201,5.83562,5.83751,815000000.0
2006-11-01 16:00:00,5.83649,5.83658,5.83184,5.83224,771000000.0
2006-11-01 17:00:00,5.83031,5.83596,5.81841,5.83042,795000000.0
2006-11-01 18:00:00,5.83046,5.83377,5.82761,5.83066,802000000.0
2006-11-01 19:00:00,5.83073,5.83448,5.82889,5.83372,817000000.0
2006-11-01 20:00:00,5.8339,5.83505,5.82844,5.83046,802000000.0
2006-11-01 21:00:00,5.83111,5.83395,5.82608,5.82859,786000000.0
2006-11-01 22:00:00,5.82793,5.83923,5.8267,5.83634,792000000.0
2006-11-01 23:00:00,5.83747,5.83935,5.8355,5.83623,822000000.0
2006-11-02 00:00:00,5.83671,5.83923,5.83388,5.83687,780000000.0
2006-11-02 01:00:00,5.8378,5.83909,5.83556,5.8385,787000000.0
2006-11-02 02:00:00,5.83811,5.84378,5.83446,5.84115,823000000.0
2006-11-02 03:00:00,5.84167,5.84559,5.8368,5.83784,798000000.0
2006-11-02 04:00:00,5.83748,5.84045,5.83672,5.83936,768000000.0
2006-11-02 05:00:00,5.83896,5.83996,5.83626,5.83768,829000000.0
2006-11-02 06:00:00,5.83801,5.83984,5.83545,5.8363,829000000.0
2006-11-02 07:00:00,5.8368,5.83997,5.8365,5.83717,800000000.0
2006-11-02 08:00:00,5.83677,5.84062,5.83263,5.83964,778000000.0
2006-11-02 09:00:00,5.83905,5.8448,5.83741,5.84278,855000000.0
2006-11-02 10:00:00,5.8415,5.8429,5.83477,5.83699,756000000.0
2006-11-02 11:00:00,5.83711,5.83783,5.83095,5.83274,782000000.0
2006-11-02 12:00:00,5.83292,5.83686,5.83038,5.83238,758000000.0
2006-11-02 13:00:00,5.83341,5.83472,5.8285,5.83083,796000000.0
2006-11-02 14:00:00,5.83033,5.83399,5.82877,5.83118,768000000.0
2006-11-02 15:00:00,5.83183,5.83653,5.82767,5.83522,815000000.0
2006-11-02 16:00:00,5.83623,5.83705,5.82847,5.8315,771000000.0
2006-11-02 17:00:00,5.83089,5.83749,5.82976,5.83229,795000000.0
2006-11-02 18:00:00,5.83253,5.8338,5.82465,5.82717,802000000.0
2006-11-02 19:00:00,5.82731,5.83413,5.82663,5.8317,817000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.82463,5.82505,802000000.0
2006-11-02 21:00:00,5.82514,5.82855,5.82424,5.82601,786000000.0
2006-11-02 22:00:00,5.82679,5.82951,5.82531,5.82707,792000000.0
2006-11-02 23:00:00,5.82745,5.82902,5.82505,5.82678,822000000.0
2006-11-03 00:00:00,5.82808,5.82875,5.82407,5.82738,780000000.0
2006-11-03 01:00:00,5.82702,5.8286,5.82557,5.82715,787000000.0
2006-11-03 02:00:00,5.82677,5.82953,5.82636,5.82827,823000000.0
2006-11-03 03:00:00,5.8286,5.82931,5.82607,5.82808,798000000.0
2006-11-03 04:00:00,5.82795,5.82936,5.82626,5.82663,768000000.0
2006-11-03 05:00:00,5.82665,5.82872,5.8256,5.82696,829000000.0
2006-11-03 06:00:00,5.82742,5.82876,5.8253,5.82744,829000000.0
2006-11-03 07:00:00,5.82729,5.82937,5.826,5.82731,800000000.0
2006-11-03 08:00:00,5.82701,5.83015,5.82612,5.82781,778000000.0
2006-11-03 09:00:00,5.82697,5.83356,5.82564,5.83344,855000000.0
2006-11-03 10:00:00,5.8332,5.8337,5.82784,5.82942,756000000.0
2006-11-03 11:00:00,5.82873,5.8315,5.82658,5.82822,782000000.0
2006-11-03 12:00:00,5.82844,5.83293,5.82692,5.83088,758000000.0
2006-11-03 13:00:00,5.83096,5.83166,5.82725,5.82934,796000000.0
2006-11-03 14:00:00,5.82913,5.83298,5.82736,5.83051,768000000.0
2006-11-03 15:00:00,5.83059,5.87044,5.82979,5.87028,815000000.0
2006-11-03 16:00:00,5.87033,5.87084,5.86006,5.86006,771000000.0
2006-11-03 17:00:00,5.8629,5.87157,5.85839,5.86289,795000000.0
2006-11-03 18:00:00,5.8626,5.86508,5.85969,5.86155,802000000.0
2006-11-03 19:00:00,5.8615,5.86604,5.85926,5.86078,817000000.0
2006-11-03 20:00:00,5.8605,5.86209,5.85653,5.8574,802000000.0
2006-11-03 21:00:00,5.85746,5.85932,5.8542,5.85735,786000000.0
2006-11-03 22:00:00,5.85698,5.85853,5.85484,5.85646,792000000.0
2006-11-03 23:00:00,5.85652,5.85723,5.85411,5.8555,822000000.0
2006-11-06 02:00:00,5.85587,5.85772,5.85323,5.85766,823000000.0
2006-11-06 03:00:00,5.85739,5.86145,5.85574,5.85937,798000000.0
2006-11-06 04:00:00,5.85862,5.86132,5.85802,5.85884,768000000.0
2006-11-06 05:00:00,5.85937,5.86154,5.85787,5.86013,829000000.0
2006-11-06 06:00:00,5.86019,5.86229,5.85901,5.8613,829000000.0
2006-11-06 07:00:00,5.86133,5.86329,5.85956,5.86194,800000000.0
2006-11-06 08:00:00,5.86307,5.86346,5.8593,5.8607,778000000.0
2006-11-06 09:00:00,5.86045,5.86165,5.85601,5.85971,855000000.0
2006-11-06 10:00:00,5.86066,5.86626,5.85861,5.86319,756000000.0
2006-11-06 11:00:00,5.86195,5.86891,5.86111,5.86323,782000000.0
2006-11-06 12:00:00,5.86371,5.86581,5.86069,5.86226,758000000.0
2006-11-06 13:00:00,5.86355,5.8671,5.86203,5.86382,796000000.0
2006-11-06 14:00:00,5.86382,5.86708,5.86132,5.8642,768000000.0
2006-11-06 15:00:00,5.86518,5.86717,5.8598,5.86522,815000000.0
2006-11-06 16:00:00,5.86463,5.86561,5.85623,5.86045,771000000.0
2006-11-06 17:00:00,5.86043,5.8624,5.85687,5.86131,795000000.0
2006-11-06 18:00:00,5.86086,5.86141,5.8571,5.85838,802000000.0
2006-11-06 19:00:00,5.85851,5.86025,5.85366,5.85411,817000000.0
2006-11-06 20:00:00,5.85475,5.85792,5.85376,5.85513,802000000.0
2006-11-06 21:00:00,5.8552,5.85758,5.85365,5.85702,786000000.0
2006-11-06 22:00:00,5.85712,5.85753,5.85385,5.85597,792000000.0
2006-11-06 23:00:00,5.85471,5.85723,5.85287,5.85378,822000000.0
2006-11-07 00:00:00,5.85557,5.85602,5.84911,5.84911,780000000.0
2006-11-07 01:00:00,5.84981,5.85605,5.84924,5.85307,787000000.0
2006-11-07 02:00:00,5.8534,5.85546,5.85139,5.85347,823000000.0
2006-11-07 03:00:00,5.85348,5.85442,5.84703,5.84799,798000000.0
2006-11-07 04:00:00,5.84769,5.84988,5.84467,5.84591,768000000.0
2006-11-07 05:00:00,5.84606,5.84813,5.8442,5.84758,829000000.0
2006-11-07 06:00:00,5.84856,5.8487,5.83347,5.83464,829000000.0
2006-11-07 07:00:00,5.83378,5.83595,5.83188,5.83434,800000000.0
2006-11-07 08:00:00,5.83467,5.84241,5.83202,5.83935,778000000.0
2006-11-07 09:00:00,5.83895,5.84264,5.83603,5.83968,855000000.0
2006-11-07 10:00:00,5.83931,5.84243,5.83817,5.84083,756000000.0
2006-11-07 11:00:00,5.84093,5.84274,5.83402,5.83715,782000000.0
2006-11-07 12:00:00,5.837,5.84214,5.83552,5.84061,758000000.0
2006-11-07 13:00:00,5.84089,5.84232,5.83884,5.84133,796000000.0
2006-11-07 14:00:00,5.84086,5.84263,5.83903,5.83918,768000000.0
2006-11-07 15:00:00,5.8392,5.84155,5.82712,5.82809,815000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.8123,5.81652,771000000.0
2006-11-07 17:00:00,5.81601,5.82254,5.8112,5.81984,795000000.0
2006-11-07 18:00:00,5.81927,5.82225,5.8143,5.81645,802000000.0
2006-11-07 19:00:00,5.81739,5.81891,5.81447,5.81563,817000000.0
2006-11-07 20:00:00,5.81513,5.82219,5.81331,5.81925,802000000.0
2006-11-07 21:00:00,5.81932,5.8351,5.81825,5.83454,786000000.0
2006-11-07 22:00:00,5.83425,5.836,5.83066,5.8331,792000000.0
2006-11-07 23:00:00,5.83281,5.83418,5.82964,5.83038,822000000.0
2006-11-08 00:00:00,5.83053,5.83161,5.82593,5.8271,780000000.0
2006-11-08 01:00:00,5.82699,5.8321,5.82577,5.83026,787000000.0
2006-11-08 02:00:00,5.8305,5.83375,5.8277,5.83064,823000000.0
2006-11-08 03:00:00,5.83146,5.83202,5.82636,5.82905,798000000.0
2006-11-08 04:00:00,5.82872,5.8324,5.82824,5.83121,768000000.0
2006-11-08 05:00:00,5.83121,5.83328,5.82959,5.83189,829000000.0
2006-11-08 06:00:00,5.8324,5.8324,5.82799,5.82913,829000000.0
2006-11-08 07:00:00,5.82886,5.83218,5.82325,5.8285,800000000.0
2006-11-08 08:00:00,5.82937,5.83224,5.8228,5.83097,778000000.0
2006-11-08 09:00:00,5.83124,5.83661,5.82371,5.83219,855000000.0
2006-11-08 10:00:00,5.83275,5.83427,5.82251,5.82469,756000000.0
2006-11-08 11:00:00,5.82583,5.82583,5.81554,5.8194,782000000.0
2006-11-08 12:00:00,5.82093,5.8244,5.81884,5.82371,758000000.0
2006-11-08 13:00:00,5.82409,5.82416,5.81977,5.82209,796000000.0
2006-11-08 14:00:00,5.82139,5.82875,5.82066,5.82755,768000000.0
2006-11-08 15:00:00,5.82823,5.83543,5.82695,5.8309,815000000.0
2006-11-08 16:00:00,5.83236,5.84377,5.8308,5.84005,771000000.0
2006-11-08 17:00:00,5.83852,5.84054,5.83343,5.83972,795000000.0
2006-11-08 18:00:00,5.83908,5.83908,5.82907,5.83097,802000000.0
2006-11-08 19:00:00,5.83159,5.83533,5.82839,5.83409,817000000.0
2006-11-08 20:00:00,5.83254,5.83446,5.82819,5.83155,802000000.0
2006-11-08 21:00:00,5.83207,5.8353,5.8299,5.83201,786000000.0
2006-11-08 22:00:00,5.83192,5.8382,5.83022,5.83719,792000000.0
2006-11-08 23:00:00,5.83713,5.83984,5.83606,5.83749,822000000.0
2006-11-09 00:00:00,5.83893,5.83993,5.83611,5.83763,780000000.0
2006-11-09 01:00:00,5.83667,5.84032,5.83425,5.83752,787000000.0
2006-11-09 02:00:00,5.8377,5.84203,5.83648,5.8402,823000000.0
2006-11-09 03:00:00,5.84048,5.84179,5.83709,5.83948,798000000.0
2006-11-09 04:00:00,5.83957,5.84095,5.83536,5.83717,768000000.0
2006-11-09 05:00:00,5.83719,5.83878,5.83509,5.83605,829000000.0
2006-11-09 06:00:00,5.83583,5.83831,5.83256,5.83395,829000000.0
2006-11-09 07:00:00,5.8343,5.83634,5.83255,5.83571,800000000.0
2006-11-09 08:00:00,5.83538,5.83997,5.83403,5.83726,778000000.0
2006-11-09 09:00:00,5.83696,5.83795,5.82675,5.82783,855000000.0
2006-11-09 10:00:00,5.82776,5.83022,5.82491,5.82702,756000000.0
2006-11-09 11:00:00,5.82673,5.8304,5.82454,5.82978,782000000.0
2006-11-09 12:00:00,5.83067,5.83403,5.82641,5.82862,758000000.0
2006-11-09 13:00:00,5.82776,5.83267,5.825,5.82847,796000000.0
2006-11-09 14:00:00,5.8282,5.83193,5.82158,5.82643,768000000.0
2006-11-09 15:00:00,5.82482,5.84102,5.82043,5.83427,815000000.0
2006-11-09 16:00:00,5.83439,5.83559,5.82349,5.82528,771000000.0
2006-11-09 17:00:00,5.82613,5.82647,5.81515,5.82255,795000000.0
2006-11-09 18:00:00,5.82255,5.82351,5.79819,5.80415,802000000.0
2006-11-09 19:00:00,5.80519,5.80686,5.80192,5.80418,817000000.0
2006-11-09 20:00:00,5.80376,5.80544,5.80049,5.80281,802000000.0
2006-11-09 21:00:00,5.80341,5.80982,5.80187,5.80895,786000000.0
2006-11-09 22:00:00,5.80796,5.80972,5.80524,5.80755,792000000.0
2006-11-09 23:00:00,5.80815,5.80908,5.80437,5.8057,822000000.0
2006-11-10 00:00:00,5.80636,5.80699,5.7988,5.80194,780000000.0
2006-11-10 01:00:00,5.80209,5.80563,5.80066,5.8039,787000000.0
2006-11-10 02:00:00,5.80394,5.80564,5.80028,5.80187,823000000.0
2006-11-10 03:00:00,5.80184,5.80306,5.79805,5.79883,798000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.78793,5.79003,768000000.0
2006-11-10 05:00:00,5.79006,5.79371,5.78807,5.7926,829000000.0
2006-11-10 06:00:00,5.79279,5.79456,5.79111,5.79366,829000000.0
2006-11-10 07:00:00,5.79329,5.79518,5.78925,5.79136,800000000.0
2006-11-10 08:00:00,5.79101,5.7976,5.79064,5.79543,778000000.0
2006-11-10 09:00:00,5.79489,5.79688,5.78736,5.7941,855000000.0
2006-11-10 10:00:00,5.79468,5.79468,5.77888,5.78054,756000000.0
2006-11-10 11:00:00,5.77903,5.78764,5.77527,5.78254,782000000.0
2006-11-10 12:00:00,5.78247,5.78797,5.78096,5.78558,758000000.0
2006-11-10 13:00:00,5.78598,5.79036,5.78402,5.78519,796000000.0
2006-11-10 14:00:00,5.78514,5.79035,5.78302,5.79006,768000000.0
2006-11-10 15:00:00,5.79011,5.79263,5.78499,5.78767,815000000.0
2006-11-10 16:00:00,5.78764,5.79195,5.78764,5.79113,771000000.0
2006-11-10 17:00:00,5.79198,5.79725,5.78827,5.7946,795000000.0
2006-11-10 18:00:00,5.79307,5.79407,5.78915,5.79337,802000000.0
2006-11-10 19:00:00,5.79335,5.79673,5.78913,5.79571,817000000.0
2006-11-10 20:00:00,5.7957,5.79762,5.79153,5.79546,802000000.0
2006-11-10 21:00:00,5.79512,5.80021,5.79366,5.7997,786000000.0
2006-11-10 22:00:00,5.79998,5.80046,5.7962,5.79836,792000000.0
2006-11-10 23:00:00,5.79819,5.80414,5.79785,5.80074,822000000.0
2006-11-13 02:00:00,5.79799,5.79998,5.78877,5.79118,823000000.0
2006-11-13 03:00:00,5.79077,5.79174,5.78436,5.78695,798000000.0
2006-11-13 04:00:00,5.78564,5.79148,5.78564,5.78932,768000000.0
2006-11-13 05:00:00,5.78867,5.79006,5.7871,5.78786,829000000.0
2006-11-13 06:00:00,5.78788,5.78986,5.78554,5.78711,829000000.0
2006-11-13 07:00:00,5.78749,5.78805,5.78381,5.78699,800000000.0
2006-11-13 08:00:00,5.78704,5.79222,5.78638,5.78934,778000000.0
2006-11-13 09:00:00,5.78997,5.79468,5.78888,5.79311,855000000.0
2006-11-13 10:00:00,5.79283,5.79722,5.79052,5.79471,756000000.0
2006-11-13 11:00:00,5.79436,5.80188,5.79239,5.80088,782000000.0
2006-11-13 12:00:00,5.80247,5.80347,5.79796,5.80182,758000000.0
2006-11-13 13:00:00,5.80161,5.80534,5.8008,5.80534,796000000.0
2006-11-13 14:00:00,5.80555,5.80801,5.80126,5.80366,768000000.0
2006-11-13 15:00:00,5.80195,5.80701,5.80046,5.8032,815000000.0
2006-11-13 16:00:00,5.8036,5.81411,5.80155,5.80937,771000000.0
2006-11-13 17:00:00,5.81036,5.82106,5.80861,5.81484,795000000.0
2006-11-13 18:00:00,5.81512,5.8182,5.81171,5.81519,802000000.0
2006-11-13 19:00:00,5.81555,5.82214,5.81297,5.81801,817000000.0
2006-11-13 20:00:00,5.81787,5.82035,5.81543,5.81896,802000000.0
2006-11-13 21:00:00,5.81889,5.82187,5.81492,5.81535,786000000.0
2006-11-13 22:00:00,5.8159,5.81988,5.81496,5.81857,792000000.0
2006-11-13 23:00:00,5.81801,5.81964,5.81546,5.81751,822000000.0
2006-11-14 00:00:00,5.8181,5.81893,5.81505,5.81633,780000000.0
2006-11-14 01:00:00,5.81605,5.81654,5.80892,5.8096,787000000.0
2006-11-14 02:00:00,5.80976,5.81592,5.80976,5.81451,823000000.0
2006-11-14 03:00:00,5.81523,5.82032,5.81464,5.81591,798000000.0
2006-11-14 04:00:00,5.81583,5.81696,5.81171,5.81364,768000000.0
2006-11-14 05:00:00,5.81397,5.81443,5.8108,5.81311,829000000.0
2006-11-14 06:00:00,5.81307,5.81347,5.80583,5.80894,829000000.0
2006-11-14 07:00:00,5.80852,5.81057,5.80635,5.80767,800000000.0
2006-11-14 08:00:00,5.80762,5.81097,5.80605,5.80851,778000000.0
2006-11-14 09:00:00,5.80746,5.81474,5.80473,5.80646,855000000.0
2006-11-14 10:00:00,5.80652,5.81164,5.80128,5.80561,756000000.0
2006-11-14 11:00:00,5.80557,5.80815,5.80071,5.80339,782000000.0
2006-11-14 12:00:00,5.80473,5.8109,5.80418,5.81026,758000000.0
2006-11-14 13:00:00,5.81014,5.81521,5.80841,5.81077,796000000.0
2006-11-14 14:00:00,5.81063,5.8122,5.80692,5.80982,768000000.0
2006-11-14 15:00:00,5.80999,5.81011,5.79137,5.79486,815000000.0
2006-11-14 16:00:00,5.79404,5.80386,5.78822,5.80332,771000000.0
2006-11-14 17:00:00,5.8042,5.8244,5.80128,5.81573,795000000.0
2006-11-14 18:00:00,5.81584,5.8212,5.81223,5.81635,802000000.0
2006-11-14 19:00:00,5.81619,5.81636,5.81147,5.81213,817000000.0
2006-11-14 20:00:00,5.81264,5.81604,5.81094,5.81127,802000000.0
2006-11-14 21:00:00,5.81187,5.81315,5.8066,5.81044,786000000.0
2006-11-14 22:00:00,5.80931,5.81178,5.80671,5.81066,792000000.0
2006-11-14 23:00:00,5.81021,5.817,5.8102,5.81634,822000000.0
2006-11-15 00:00:00,5.81592,5.81783,5.81212,5.81634,780000000.0
2006-11-15 01:00:00,5.8155,5.81677,5.81222,5.81533,787000000.0
2006-11-15 02:00:00,5.81472,5.81773,5.81302,5.81627,823000000.0
2006-11-15 03:00:00,5.81517,5.81593,5.81121,5.81464,798000000.0
2006-11-15 04:00:00,5.81307,5.81546,5.81245,5.81383,768000000.0
2006-11-15 05:00:00,5.814,5.81596,5.81292,5.81477,829000000.0
2006-11-15 06:00:00,5.81476,5.81614,5.81225,5.81225,829000000.0
2006-11-15 07:00:00,5.8128,5.81556,5.81077,5.81414,800000000.0
2006-11-15 08:00:00,5.81383,5.82021,5.81241,5.81714,778000000.0
2006-11-15 09:00:00,5.817,5.81906,5.80676,5.81087,855000000.0
2006-11-15 10:00:00,5.81101,5.81121,5.80534,5.80719,756000000.0
2006-11-15 11:00:00,5.80763,5.81866,5.807,5.81488,782000000.0
2006-11-15 12:00:00,5.81577,5.82838,5.81394,5.82823,758000000.0
2006-11-15 13:00:00,5.82943,5.8315,5.82328,5.82758,796000000.0
2006-11-15 14:00:00,5.8269,5.82883,5.82216,5.82401,768000000.0
2006-11-15 15:00:00,5.82339,5.83342,5.82124,5.82674,815000000.0
2006-11-15 16:00:00,5.82657,5.8276,5.82146,5.82444,771000000.0
2006-11-15 17:00:00,5.82506,5.82544,5.81508,5.81796,795000000.0
2006-11-15 18:00:00,5.81768,5.81961,5.81351,5.81728,802000000.0
2006-11-15 19:00:00,5.81761,5.81937,5.8131,5.81334,817000000.0
2006-11-15 20:00:00,5.81369,5.81666,5.81273,5.81528,802000000.0
2006-11-15 21:00:00,5.81646,5.82234,5.80744,5.81059,786000000.0
2006-11-15 22:00:00,5.81004,5.81242,5.8074,5.8091,792000000.0
2006-11-15 23:00:00,5.80858,5.80987,5.80614,5.80704,822000000.0
2006-11-16 00:00:00,5.80858,5.80902,5.80445,5.80613,780000000.0
2006-11-16 01:00:00,5.8069,5.811,5.80519,5.80917,787000000.0
2006-11-16 02:00:00,5.80926,5.81198,5.80841,5.81009,823000000.0
2006-11-16 03:00:00,5.80979,5.81167,5.80643,5.80831,798000000.0
2006-11-16 04:00:00,5.80704,5.80888,5.80498,5.80557,768000000.0
2006-11-16 05:00:00,5.80565,5.80891,5.80452,5.80707,829000000.0
2006-11-16 06:00:00,5.80721,5.8085,5.80537,5.80595,829000000.0
2006-11-16 07:00:00,5.80577,5.81115,5.8056,5.80978,800000000.0
2006-11-16 08:00:00,5.81002,5.81531,5.80798,5.81058,778000000.0
2006-11-16 09:00:00,5.81022,5.81288,5.80717,5.81132,855000000.0
2006-11-16 10:00:00,5.81213,5.81757,5.8104,5.81582,756000000.0
2006-11-16 11:00:00,5.81572,5.82096,5.81438,5.81757,782000000.0
2006-11-16 12:00:00,5.81842,5.82077,5.81335,5.81814,758000000.0
2006-11-16 13:00:00,5.81711,5.81902,5.81305,5.81691,796000000.0
2006-11-16 14:00:00,5.81623,5.81869,5.81432,5.81598,768000000.0
2006-11-16 15:00:00,5.81743,5.81986,5.80606,5.81436,815000000.0
2006-11-16 16:00:00,5.81387,5.82285,5.81163,5.81559,771000000.0
2006-11-16 17:00:00,5.81553,5.82104,5.81326,5.81772,795000000.0
2006-11-16 18:00:00,5.81811,5.82108,5.81434,5.81755,802000000.0
2006-11-16 19:00:00,5.81809,5.82749,5.81367,5.82272,817000000.0
2006-11-16 20:00:00,5.82375,5.82616,5.82082,5.82537,802000000.0
2006-11-16 21:00:00,5.82572,5.82644,5.82052,5.82298,786000000.0
2006-11-16 22:00:00,5.82288,5.82494,5.82025,5.82291,792000000.0
2006-11-16 23:00:00,5.82154,5.82402,5.81937,5.82261,822000000.0
2006-11-17 00:00:00,5.82299,5.82402,5.82005,5.82059,780000000.0
2006-11-17 01:00:00,5.82082,5.82542,5.8201,5.82395,787000000.0
2006-11-17 02:00:00,5.82349,5.82585,5.82229,5.82296,823000000.0
2006-11-17 03:00:00,5.82332,5.82756,5.82131,5.82566,798000000.0
2006-11-17 04:00:00,5.82554,5.82725,5.8239,5.82635,768000000.0
2006-11-17 05:00:00,5.82607,5.82868,5.82501,5.82729,829000000.0
2006-11-17 06:00:00,5.82773,5.83244,5.82618,5.83176,829000000.0
2006-11-17 07:00:00,5.83176,5.83702,5.82907,5.83597,800000000.0
2006-11-17 08:00:00,5.83641,5.83814,5.82794,5.83106,778000000.0
2006-11-17 09:00:00,5.83028,5.83185,5.82421,5.83093,855000000.0
2006-11-17 10:00:00,5.83217,5.83317,5.82087,5.82532,756000000.0
2006-11-17 11:00:00,5.82551,5.83313,5.8238,5.83202,782000000.0
2006-11-17 12:00:00,5.83196,5.83311,5.82585,5.83012,758000000.0
2006-11-17 13:00:00,5.83186,5.83631,5.82953,5.83367,796000000.0
2006-11-17 14:00:00,5.83371,5.83536,5.83101,5.83439,768000000.0
2006-11-17 15:00:00,5.83419,5.83555,5.82542,5.82998,815000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.81568,5.81665,771000000.0
2006-11-17 17:00:00,5.8176,5.8176,5.79964,5.80816,795000000.0
2006-11-17 18:00:00,5.8082,5.81309,5.80538,5.80971,802000000.0
2006-11-17 19:00:00,5.80908,5.81208,5.80735,5.80962,817000000.0
2006-11-17 20:00:00,5.80897,5.8097,5.80496,5.80579,802000000.0
2006-11-17 21:00:00,5.80581,5.81435,5.80541,5.81319,786000000.0
2006-11-17 22:00:00,5.81264,5.81468,5.80696,5.8081,792000000.0
2006-11-17 23:00:00,5.80918,5.80955,5.8052,5.80744,822000000.0
2006-11-20 02:00:00,5.81096,5.81208,5.80531,5.80806,823000000.0
2006-11-20 03:00:00,5.80802,5.81009,5.80307,5.80369,798000000.0
2006-11-20 04:00:00,5.80345,5.80496,5.79877,5.7996,768000000.0
2006-11-20 05:00:00,5.80003,5.80484,5.79975,5.80257,829000000.0
2006-11-20 06:00:00,5.80287,5.80444,5.79885,5.79925,829000000.0
2006-11-20 07:00:00,5.79996,5.80466,5.79953,5.80433,800000000.0
2006-11-20 08:00:00,5.80441,5.80673,5.79831,5.79955,778000000.0
2006-11-20 09:00:00,5.80009,5.80546,5.79901,5.80537,855000000.0
2006-11-20 10:00:00,5.80406,5.80854,5.80316,5.80595,756000000.0
2006-11-20 11:00:00,5.80574,5.80728,5.79788,5.80096,782000000.0
2006-11-20 12:00:00,5.80171,5.80358,5.79611,5.80063,758000000.0
2006-11-20 13:00:00,5.79889,5.80455,5.79847,5.80409,747000000.0
2006-11-20 14:00:00,5.80456,5.80611,5.79873,5.80146,768000000.0
2006-11-20 15:00:00,5.8015,5.80496,5.79928,5.80432,815000000.0
2006-11-20 16:00:00,5.80463,5.8061,5.80062,5.80571,771000000.0
2006-11-20 17:00:00,5.8055,5.81306,5.80492,5.81135,795000000.0
2006-11-20 18:00:00,5.81275,5.81692,5.79137,5.81554,802000000.0
2006-11-20 19:00:00,5.81567,5.81607,5.81139,5.81208,817000000.0
2006-11-20 20:00:00,5.81259,5.8165,5.8115,5.81526,802000000.0
2006-11-20 21:00:00,5.81548,5.81683,5.81133,5.81208,786000000.0
2006-11-20 22:00:00,5.81212,5.81413,5.81016,5.81279,792000000.0
2006-11-20 23:00:00,5.81244,5.81422,5.80858,5.81078,822000000.0
2006-11-21 00:00:00,5.81131,5.81309,5.8092,5.80948,780000000.0
2006-11-21 01:00:00,5.80935,5.81379,5.80935,5.81163,787000000.0
2006-11-21 02:00:00,5.81143,5.81274,5.80257,5.80719,823000000.0
2006-11-21 03:00:00,5.80793,5.80861,5.805,5.80761,798000000.0
2006-11-21 04:00:00,5.8068,5.81102,5.80649,5.80913,768000000.0
2006-11-21 05:00:00,5.80934,5.81219,5.80837,5.81012,829000000.0
2006-11-21 06:00:00,5.80996,5.81553,5.80906,5.81446,829000000.0
2006-11-21 07:00:00,5.81514,5.81548,5.81047,5.81136,800000000.0
2006-11-21 08:00:00,5.81178,5.81541,5.80716,5.81081,778000000.0
2006-11-21 09:00:00,5.81194,5.81477,5.80538,5.80746,855000000.0
2006-11-21 10:00:00,5.8069,5.8107,5.8034,5.80864,756000000.0
2006-11-21 11:00:00,5.80891,5.81299,5.80645,5.80913,782000000.0
2006-11-21 12:00:00,5.80959,5.81293,5.80846,5.81096,758000000.0
2006-11-21 13:00:00,5.81118,5.81456,5.80899,5.81352,796000000.0
2006-11-21 14:00:00,5.81308,5.81443,5.81032,5.81254,768000000.0
2006-11-21 15:00:00,5.81266,5.81527,5.8094,5.8145,815000000.0
2006-11-21 16:00:00,5.81403,5.81996,5.81299,5.8137,771000000.0
2006-11-21 17:00:00,5.81532,5.81563,5.80549,5.80679,795000000.0
2006-11-21 18:00:00,5.80736,5.81177,5.80604,5.80762,802000000.0
2006-11-21 19:00:00,5.8077,5.81088,5.80609,5.80787,817000000.0
2006-11-21 20:00:00,5.80793,5.81002,5.80455,5.80589,802000000.0
2006-11-21 21:00:00,5.8054,5.8066,5.79296,5.79786,786000000.0
2006-11-21 22:00:00,5.79812,5.79989,5.79533,5.79672,792000000.0
2006-11-21 23:00:00,5.79651,5.801,5.79589,5.79885,822000000.0
2006-11-22 00:00:00,5.79926,5.80045,5.79507,5.79682,780000000.0
2006-11-22 01:00:00,5.79728,5.80091,5.79647,5.79956,787000000.0
2006-11-22 02:00:00,5.79808,5.8009,5.79653,5.7983,823000000.0
2006-11-22 03:00:00,5.79788,5.79964,5.79156,5.79364,798000000.0
2006-11-22 04:00:00,5.79462,5.79588,5.79019,5.79182,768000000.0
2006-11-22 05:00:00,5.79196,5.79641,5.78864,5.78947,829000000.0
2006-11-22 06:00:00,5.7893,5.79015,5.7861,5.78789,829000000.0
2006-11-22 07:00:00,5.7879,5.79085,5.78723,5.79035,800000000.0
2006-11-22 08:00:00,5.79077,5.7937,5.78851,5.79277,778000000.0
2006-11-22 09:00:00,5.79286,5.79376,5.78541,5.78921,855000000.0
2006-11-22 10:00:00,5.78877,5.79126,5.78412,5.78913,756000000.0
2006-11-22 11:00:00,5.78808,5.78996,5.78438,5.78775,782000000.0
2006-11-22 12:00:00,5.78756,5.79301,5.78513,5.79038,758000000.0
2006-11-22 13:00:00,5.79042,5.79103,5.78274,5.78432,796000000.0
2006-11-22 14:00:00,5.78382,5.78455,5.77516,5.78018,768000000.0
2006-11-22 15:00:00,5.78029,5.78146,5.76266,5.76477,815000000.0
2006-11-22 16:00:00,5.76392,5.76937,5.76057,5.7637,771000000.0
2006-11-22 17:00:00,5.76357,5.76374,5.74787,5.7594,795000000.0
2006-11-22 18:00:00,5.75827,5.76191,5.75342,5.76179,802000000.0
2006-11-22 19:00:00,5.76154,5.76584,5.75711,5.76132,817000000.0
2006-11-22 20:00:00,5.76206,5.7623,5.7566,5.75773,802000000.0
2006-11-22 21:00:00,5.75773,5.75898,5.75344,5.75779,786000000.0
2006-11-22 22:00:00,5.75741,5.75801,5.75452,5.75676,792000000.0
2006-11-22 23:00:00,5.75694,5.75697,5.75166,5.75441,822000000.0
2006-11-23 00:00:00,5.75481,5.75696,5.75276,5.75569,780000000.0
2006-11-23 01:00:00,5.75398,5.75771,5.75374,5.75608,787000000.0
2006-11-23 02:00:00,5.75658,5.75937,5.75529,5.75592,823000000.0
2006-11-23 03:00:00,5.75575,5.75858,5.7533,5.75709,798000000.0
2006-11-23 04:00:00,5.7563,5.76129,5.75589,5.7612,768000000.0
2006-11-23 05:00:00,5.75997,5.76148,5.75673,5.75899,829000000.0
2006-11-23 06:00:00,5.75933,5.76046,5.75542,5.75677,829000000.0
2006-11-23 07:00:00,5.75588,5.75902,5.75487,5.75832,800000000.0
2006-11-23 08:00:00,5.75701,5.7604,5.75624,5.7586,778000000.0
2006-11-23 09:00:00,5.75898,5.76175,5.75621,5.75686,855000000.0
2006-11-23 10:00:00,5.75666,5.75836,5.75028,5.75485,756000000.0
2006-11-23 11:00:00,5.75494,5.75494,5.73915,5.74045,782000000.0
2006-11-23 12:00:00,5.7407,5.74848,5.7406,5.7441,758000000.0
2006-11-23 13:00:00,5.74446,5.75042,5.74276,5.74769,796000000.0
2006-11-23 14:00:00,5.74762,5.74963,5.74501,5.74692,768000000.0
2006-11-23 15:00:00,5.74646,5.74998,5.74484,5.74751,815000000.0
2006-11-23 16:00:00,5.74659,5.74882,5.74445,5.74574,771000000.0
2006-11-23 17:00:00,5.745,5.75148,5.74084,5.74994,795000000.0
2006-11-23 18:00:00,5.7503,5.75329,5.74712,5.7492,802000000.0
2006-11-23 19:00:00,5.74999,5.75123,5.74666,5.74916,817000000.0
2006-11-23 20:00:00,5.74901,5.75406,5.74786,5.74996,802000000.0
2006-11-23 21:00:00,5.74998,5.75319,5.74908,5.75085,786000000.0
2006-11-23 22:00:00,5.75056,5.75407,5.74997,5.75267,792000000.0
2006-11-23 23:00:00,5.75192,5.75496,5.74958,5.75182,822000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.74586,5.74915,780000000.0
2006-11-24 01:00:00,5.74896,5.75137,5.74745,5.74946,787000000.0
2006-11-24 02:00:00,5.74906,5.75246,5.74738,5.74938,823000000.0
2006-11-24 03:00:00,5.75044,5.75127,5.7464,5.74658,798000000.0
2006-11-24 04:00:00,5.74722,5.74957,5.74548,5.74706,768000000.0
2006-11-24 05:00:00,5.74751,5.74904,5.74342,5.74382,829000000.0
2006-11-24 06:00:00,5.74427,5.74787,5.74357,5.74562,829000000.0
2006-11-24 07:00:00,5.74634,5.74828,5.74409,5.7448,800000000.0
2006-11-24 08:00:00,5.74522,5.74789,5.7408,5.74343,778000000.0
2006-11-24 09:00:00,5.74282,5.7478,5.73919,5.74145,855000000.0
2006-11-24 10:00:00,5.74082,5.74387,5.69177,5.69913,756000000.0
2006-11-24 11:00:00,5.69934,5.70439,5.69491,5.69858,782000000.0
2006-11-24 12:00:00,5.69929,5.69979,5.68152,5.69274,758000000.0
2006-11-24 13:00:00,5.69226,5.69708,5.68738,5.68886,796000000.0
2006-11-24 14:00:00,5.68897,5.69218,5.68465,5.69075,768000000.0
2006-11-24 15:00:00,5.69082,5.69619,5.68779,5.6904,815000000.0
2006-11-24 16:00:00,5.69069,5.69595,5.68784,5.69313,771000000.0
2006-11-24 17:00:00,5.69367,5.69367,5.68207,5.68761,795000000.0
2006-11-24 18:00:00,5.68686,5.69433,5.68576,5.69192,802000000.0
2006-11-24 19:00:00,5.69196,5.69265,5.6851,5.68893,817000000.0
2006-11-24 20:00:00,5.69054,5.69101,5.68485,5.68569,802000000.0
2006-11-24 21:00:00,5.68616,5.68684,5.68158,5.68458,786000000.0
2006-11-24 22:00:00,5.6844,5.68826,5.68299,5.68467,792000000.0
2006-11-24 23:00:00,5.68496,5.68899,5.68396,5.68822,822000000.0
2006-11-27 02:00:00,5.65834,5.67127,5.65834,5.66905,823000000.0
2006-11-27 03:00:00,5.66851,5.6734,5.66298,5.66513,798000000.0
2006-11-27 04:00:00,5.66455,5.66977,5.66322,5.66822,768000000.0
2006-11-27 05:00:00,5.66811,5.67153,5.66752,5.66982,829000000.0
2006-11-27 06:00:00,5.66967,5.67371,5.66779,5.67068,829000000.0
2006-11-27 07:00:00,5.67099,5.67884,5.66972,5.67737,800000000.0
2006-11-27 08:00:00,5.67819,5.67952,5.66899,5.67167,778000000.0
2006-11-27 09:00:00,5.67049,5.67715,5.6675,5.67232,855000000.0
2006-11-27 10:00:00,5.67269,5.68925,5.66886,5.68709,756000000.0
2006-11-27 11:00:00,5.68512,5.68762,5.67021,5.67275,782000000.0
2006-11-27 12:00:00,5.67292,5.67929,5.6704,5.67304,758000000.0
2006-11-27 13:00:00,5.67286,5.67813,5.66954,5.67781,796000000.0
2006-11-27 14:00:00,5.67822,5.68114,5.67573,5.68026,768000000.0
2006-11-27 15:00:00,5.68028,5.68426,5.67372,5.68186,815000000.0
2006-11-27 16:00:00,5.68218,5.68485,5.67371,5.68063,771000000.0
2006-11-27 17:00:00,5.68005,5.68189,5.66993,5.67497,795000000.0
2006-11-27 18:00:00,5.67485,5.67787,5.67066,5.67661,802000000.0
2006-11-27 19:00:00,5.67676,5.67821,5.67205,5.67602,817000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.6711,5.67263,802000000.0
2006-11-27 21:00:00,5.67278,5.67346,5.66569,5.67339,786000000.0
2006-11-27 22:00:00,5.67207,5.67351,5.66862,5.66955,792000000.0
2006-11-27 23:00:00,5.66966,5.67171,5.6684,5.67055,822000000.0
2006-11-28 00:00:00,5.6719,5.67289,5.66902,5.67001,780000000.0
2006-11-28 01:00:00,5.66957,5.67138,5.66632,5.67039,787000000.0
2006-11-28 02:00:00,5.67137,5.67221,5.66659,5.66815,823000000.0
2006-11-28 03:00:00,5.66789,5.67045,5.66496,5.6682,798000000.0
2006-11-28 04:00:00,5.66781,5.66962,5.66473,5.66711,768000000.0
2006-11-28 05:00:00,5.66742,5.66859,5.66361,5.66434,829000000.0
2006-11-28 06:00:00,5.66514,5.67074,5.66352,5.66905,829000000.0
2006-11-28 07:00:00,5.66931,5.67654,5.66867,5.6746,800000000.0
2006-11-28 08:00:00,5.67489,5.67722,5.67076,5.67322,778000000.0
2006-11-28 09:00:00,5.6731,5.67371,5.66456,5.66687,855000000.0
2006-11-28 10:00:00,5.66752,5.67236,5.6579,5.66797,756000000.0
2006-11-28 11:00:00,5.66847,5.6705,5.66256,5.66448,782000000.0
2006-11-28 12:00:00,5.66419,5.66753,5.65934,5.66714,758000000.0
2006-11-28 13:00:00,5.66664,5.6708,5.66137,5.66811,796000000.0
2006-11-28 14:00:00,5.66848,5.66926,5.6647,5.66595,768000000.0
2006-11-28 15:00:00,5.66579,5.6686,5.65196,5.65699,815000000.0
2006-11-28 16:00:00,5.65642,5.66157,5.6519,5.65707,771000000.0
2006-11-28 17:00:00,5.65907,5.66747,5.65511,5.66248,795000000.0
2006-11-28 18:00:00,5.66304,5.66819,5.65598,5.65827,802000000.0
2006-11-28 19:00:00,5.65849,5.66717,5.65573,5.66345,817000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.64035,5.65797,802000000.0
2006-11-28 21:00:00,5.6533,5.66278,5.64253,5.64762,786000000.0
2006-11-28 22:00:00,5.64652,5.65343,5.63944,5.64158,792000000.0
2006-11-28 23:00:00,5.64369,5.64559,5.63703,5.6415,822000000.0
2006-11-29 00:00:00,5.64113,5.64459,5.63858,5.64396,780000000.0
2006-11-29 01:00:00,5.64319,5.64557,5.63371,5.64033,787000000.0
2006-11-29 02:00:00,5.63979,5.64364,5.63342,5.64073,823000000.0
2006-11-29 03:00:00,5.64031,5.64422,5.63848,5.64192,798000000.0
2006-11-29 04:00:00,5.6418,5.64755,5.64141,5.64737,768000000.0
2006-11-29 05:00:00,5.64695,5.64782,5.64281,5.64458,829000000.0
2006-11-29 06:00:00,5.64471,5.64733,5.6418,5.64565,829000000.0
2006-11-29 07:00:00,5.64573,5.64848,5.64319,5.64462,800000000.0
2006-11-29 08:00:00,5.64496,5.64496,5.63734,5.64181,778000000.0
2006-11-29 09:00:00,5.64188,5.65207,5.64135,5.64982,855000000.0
2006-11-29 10:00:00,5.64941,5.65701,5.6489,5.65405,756000000.0
2006-11-29 11:00:00,5.65354,5.65953,5.65107,5.65918,782000000.0
2006-11-29 12:00:00,5.65972,5.6611,5.65499,5.65783,758000000.0
2006-11-29 13:00:00,5.65817,5.6633,5.65582,5.6589,796000000.0
2006-11-29 14:00:00,5.6593,5.66473,5.65865,5.66211,768000000.0
2006-11-29 15:00:00,5.6626,5.66903,5.6549,5.66682,815000000.0
2006-11-29 16:00:00,5.6665,5.6665,5.6513,5.65619,771000000.0
2006-11-29 17:00:00,5.65468,5.66251,5.6496,5.66161,795000000.0
2006-11-29 18:00:00,5.66112,5.66784,5.65999,5.66215,802000000.0
2006-11-29 19:00:00,5.6623,5.66248,5.65835,5.66014,623000000.0
2006-11-29 20:00:00,5.65944,5.66835,5.65687,5.66167,802000000.0
2006-11-29 21:00:00,5.66179,5.66309,5.657,5.65862,748000000.0
2006-11-29 22:00:00,5.65876,5.66658,5.65785,5.66326,792000000.0
2006-11-29 23:00:00,5.66311,5.66481,5.65741,5.65953,822000000.0
2006-11-30 00:00:00,5.65975,5.66275,5.65846,5.65987,780000000.0
2006-11-30 01:00:00,5.66,5.66391,5.65858,5.66292,787000000.0
2006-11-30 02:00:00,5.66307,5.66426,5.66033,5.66134,823000000.0
2006-11-30 03:00:00,5.6608,5.66465,5.65962,5.66329,798000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.65149,5.65377,768000000.0
2006-11-30 05:00:00,5.65437,5.65717,5.65334,5.65564,829000000.0
2006-11-30 06:00:00,5.65557,5.65625,5.65211,5.65396,829000000.0
2006-11-30 07:00:00,5.65396,5.65633,5.64869,5.65315,800000000.0
2006-11-30 08:00:00,5.65323,5.65543,5.64902,5.65092,778000000.0
2006-11-30 09:00:00,5.65015,5.65111,5.64139,5.64646,855000000.0
2006-11-30 10:00:00,5.64582,5.65068,5.64215,5.64691,756000000.0
2006-11-30 11:00:00,5.64504,5.64671,5.63604,5.64072,782000000.0
2006-11-30 12:00:00,5.64019,5.64716,5.63874,5.64419,758000000.0
2006-11-30 13:00:00,5.64436,5.64608,5.63741,5.64568,796000000.0
2006-11-30 14:00:00,5.64625,5.64625,5.63601,5.64104,768000000.0
2006-11-30 15:00:00,5.6415,5.64619,5.63626,5.64365,815000000.0
2006-11-30 16:00:00,5.64374,5.6451,5.63325,5.63699,771000000.0
2006-11-30 17:00:00,5.63671,5.63792,5.61528,5.61786,795000000.0
2006-11-30 18:00:00,5.61895,5.62197,5.61003,5.61519,802000000.0
2006-11-30 19:00:00,5.61565,5.61968,5.61297,5.61912,817000000.0
2006-11-30 20:00:00,5.61918,5.61956,5.61691,5.61906,802000000.0
2006-11-30 21:00:00,5.61925,5.62491,5.61925,5.62146,786000000.0
2006-11-30 22:00:00,5.62124,5.62388,5.62038,5.62374,792000000.0
2006-11-30 23:00:00,5.62379,5.62629,5.62332,5.62408,822000000.0
2006-12-01 00:00:00,5.62441,5.62738,5.62251,5.62541,780000000.0
2006-12-01 01:00:00,5.62553,5.62671,5.61875,5.62045,787000000.0
2006-12-01 02:00:00,5.62001,5.62043,5.61558,5.61865,823000000.0
2006-12-01 03:00:00,5.61874,5.62246,5.61655,5.61801,798000000.0
2006-12-01 04:00:00,5.61896,5.62,5.61312,5.61516,768000000.0
2006-12-01 05:00:00,5.61634,5.61835,5.61376,5.61579,829000000.0
2006-12-01 06:00:00,5.61566,5.62214,5.61459,5.61967,829000000.0
2006-12-01 07:00:00,5.61955,5.62172,5.61509,5.61714,800000000.0
2006-12-01 08:00:00,5.61766,5.61902,5.60866,5.61291,778000000.0
2006-12-01 09:00:00,5.61267,5.61647,5.60574,5.6112,855000000.0
2006-12-01 10:00:00,5.61105,5.62606,5.61061,5.62457,756000000.0
2006-12-01 11:00:00,5.62439,5.63041,5.61954,5.62485,782000000.0
2006-12-01 12:00:00,5.62487,5.63225,5.62244,5.62574,758000000.0
2006-12-01 13:00:00,5.62629,5.62694,5.62017,5.62457,796000000.0
2006-12-01 14:00:00,5.62519,5.62666,5.61942,5.62047,768000000.0
2006-12-01 15:00:00,5.61975,5.62383,5.61714,5.62048,815000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.60582,5.60817,771000000.0
2006-12-01 17:00:00,5.6057,5.6057,5.57872,5.58412,795000000.0
2006-12-01 18:00:00,5.58416,5.59617,5.58154,5.59143,802000000.0
2006-12-01 19:00:00,5.59277,5.59386,5.58662,5.58846,817000000.0
2006-12-01 20:00:00,5.58844,5.59192,5.58539,5.58836,802000000.0
2006-12-01 21:00:00,5.58979,5.591,5.58264,5.5846,786000000.0
2006-12-01 22:00:00,5.58413,5.58581,5.58083,5.58179,792000000.0
2006-12-01 23:00:00,5.58197,5.58464,5.58042,5.58352,822000000.0
2006-12-04 02:00:00,5.575,5.5816,5.57431,5.5803,823000000.0
2006-12-04 03:00:00,5.57858,5.5894,5.57851,5.58474,798000000.0
2006-12-04 04:00:00,5.5848,5.58651,5.5817,5.5853,768000000.0
2006-12-04 05:00:00,5.58553,5.59003,5.5842,5.58904,829000000.0
2006-12-04 06:00:00,5.58944,5.59456,5.58798,5.59006,829000000.0
2006-12-04 07:00:00,5.58947,5.5918,5.58104,5.58353,800000000.0
2006-12-04 08:00:00,5.58457,5.5926,5.58315,5.58936,778000000.0
2006-12-04 09:00:00,5.59001,5.59683,5.58699,5.59498,855000000.0
2006-12-04 10:00:00,5.59543,5.60739,5.59505,5.59708,756000000.0
2006-12-04 11:00:00,5.59551,5.60537,5.59551,5.60164,782000000.0
2006-12-04 12:00:00,5.6009,5.60496,5.59376,5.59688,758000000.0
2006-12-04 13:00:00,5.59677,5.59805,5.592,5.59735,796000000.0
2006-12-04 14:00:00,5.5972,5.5972,5.59078,5.59499,768000000.0
2006-12-04 15:00:00,5.59714,5.60515,5.59311,5.60049,815000000.0
2006-12-04 16:00:00,5.60175,5.60175,5.59465,5.59801,771000000.0
2006-12-04 17:00:00,5.59792,5.60179,5.58857,5.59047,795000000.0
2006-12-04 18:00:00,5.59105,5.59177,5.5852,5.5885,802000000.0
2006-12-04 19:00:00,5.58876,5.59165,5.58687,5.5905,817000000.0
2006-12-04 20:00:00,5.59024,5.59419,5.58887,5.59175,802000000.0
2006-12-04 21:00:00,5.59224,5.59554,5.58686,5.58973,786000000.0
2006-12-04 22:00:00,5.5898,5.59163,5.58746,5.58778,792000000.0
2006-12-04 23:00:00,5.58787,5.59179,5.58149,5.58321,822000000.0
2006-12-05 00:00:00,5.58342,5.58585,5.58046,5.5834,780000000.0
2006-12-05 01:00:00,5.58412,5.58644,5.58199,5.58573,787000000.0
2006-12-05 02:00:00,5.58567,5.58788,5.58355,5.58424,823000000.0
2006-12-05 03:00:00,5.58407,5.5912,5.58266,5.58768,798000000.0
2006-12-05 04:00:00,5.58769,5.59094,5.58474,5.58474,768000000.0
2006-12-05 05:00:00,5.58455,5.59225,5.58362,5.59056,829000000.0
2006-12-05 06:00:00,5.5908,5.59141,5.58758,5.58818,829000000.0
2006-12-05 07:00:00,5.58872,5.59089,5.58756,5.58926,800000000.0
2006-12-05 08:00:00,5.58923,5.58983,5.58425,5.58526,778000000.0
2006-12-05 09:00:00,5.58529,5.59691,5.58354,5.59681,855000000.0
2006-12-05 10:00:00,5.59642,5.59642,5.59084,5.59095,756000000.0
2006-12-05 11:00:00,5.5925,5.60159,5.58887,5.60086,782000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.5903,5.59252,758000000.0
2006-12-05 13:00:00,5.59221,5.5955,5.58547,5.59247,796000000.0
2006-12-05 14:00:00,5.59262,5.59416,5.58702,5.5888,768000000.0
2006-12-05 15:00:00,5.58774,5.58955,5.57284,5.58499,815000000.0
2006-12-05 16:00:00,5.58509,5.59342,5.57909,5.58205,771000000.0
2006-12-05 17:00:00,5.58544,5.60493,5.58417,5.59643,795000000.0
2006-12-05 18:00:00,5.59569,5.5981,5.58648,5.58994,802000000.0
2006-12-05 19:00:00,5.58941,5.59084,5.58567,5.58903,817000000.0
2006-12-05 20:00:00,5.58821,5.59031,5.58564,5.58796,802000000.0
2006-12-05 21:00:00,5.58814,5.58945,5.58477,5.58762,786000000.0
2006-12-05 22:00:00,5.587,5.58938,5.58618,5.58916,792000000.0
2006-12-05 23:00:00,5.58861,5.59303,5.58749,5.59301,822000000.0
2006-12-06 00:00:00,5.59164,5.59465,5.59057,5.59206,780000000.0
2006-12-06 01:00:00,5.59244,5.5945,5.58973,5.5923,787000000.0
2006-12-06 02:00:00,5.59225,5.59389,5.58959,5.59233,823000000.0
2006-12-06 03:00:00,5.59224,5.59336,5.58898,5.59036,798000000.0
2006-12-06 04:00:00,5.59013,5.59349,5.58841,5.59056,768000000.0
2006-12-06 05:00:00,5.59079,5.59273,5.58917,5.5913,829000000.0
2006-12-06 06:00:00,5.59142,5.59206,5.58687,5.58791,829000000.0
2006-12-06 07:00:00,5.58802,5.58971,5.58468,5.58646,800000000.0
2006-12-06 08:00:00,5.58636,5.58907,5.58149,5.58881,778000000.0
2006-12-06 09:00:00,5.5888,5.59753,5.58587,5.59696,855000000.0
2006-12-06 10:00:00,5.59703,5.60325,5.59147,5.59992,756000000.0
2006-12-06 11:00:00,5.60083,5.61633,5.59847,5.61052,782000000.0
2006-12-06 12:00:00,5.61025,5.61401,5.60547,5.60758,758000000.0
2006-12-06 13:00:00,5.60717,5.61132,5.603,5.60631,796000000.0
2006-12-06 14:00:00,5.60635,5.6113,5.60251,5.61035,768000000.0
2006-12-06 15:00:00,5.61014,5.61816,5.60635,5.61479,815000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.60123,5.60335,771000000.0
2006-12-06 17:00:00,5.60343,5.60375,5.5906,5.59206,795000000.0
2006-12-06 18:00:00,5.59327,5.59919,5.59211,5.59668,802000000.0
2006-12-06 19:00:00,5.5971,5.59993,5.59409,5.59915,817000000.0
2006-12-06 20:00:00,5.59884,5.60466,5.59807,5.60343,802000000.0
2006-12-06 21:00:00,5.60364,5.60767,5.60131,5.60573,786000000.0
2006-12-06 22:00:00,5.60595,5.60859,5.60256,5.60446,792000000.0
2006-12-06 23:00:00,5.60417,5.60674,5.60116,5.60358,822000000.0
2006-12-07 00:00:00,5.60361,5.60882,5.60264,5.60713,780000000.0
2006-12-07 01:00:00,5.60701,5.60861,5.604,5.6042,787000000.0
2006-12-07 02:00:00,5.60412,5.606,5.60098,5.60345,823000000.0
2006-12-07 03:00:00,5.60355,5.60455,5.59977,5.60288,798000000.0
2006-12-07 04:00:00,5.60209,5.60501,5.60073,5.60228,768000000.0
2006-12-07 05:00:00,5.60282,5.60421,5.60055,5.60371,829000000.0
2006-12-07 06:00:00,5.60389,5.60482,5.59452,5.59562,829000000.0
2006-12-07 07:00:00,5.59493,5.60068,5.59232,5.59819,800000000.0
2006-12-07 08:00:00,5.59742,5.59885,5.59322,5.59654,778000000.0
2006-12-07 09:00:00,5.59662,5.59866,5.58869,5.5905,855000000.0
2006-12-07 10:00:00,5.59073,5.59719,5.58855,5.59342,756000000.0
2006-12-07 11:00:00,5.59315,5.59956,5.59229,5.59671,782000000.0
2006-12-07 12:00:00,5.5968,5.60725,5.59609,5.60471,758000000.0
2006-12-07 13:00:00,5.60365,5.60758,5.60048,5.60398,796000000.0
2006-12-07 14:00:00,5.60383,5.6065,5.60008,5.60075,768000000.0
2006-12-07 15:00:00,5.60097,5.60749,5.59141,5.60334,815000000.0
2006-12-07 16:00:00,5.60404,5.60927,5.59477,5.59977,771000000.0
2006-12-07 17:00:00,5.59872,5.60575,5.59775,5.60121,795000000.0
2006-12-07 18:00:00,5.60016,5.60371,5.59697,5.60064,802000000.0
2006-12-07 19:00:00,5.60094,5.60348,5.59916,5.60149,817000000.0
2006-12-07 20:00:00,5.60123,5.6038,5.60023,5.60079,802000000.0
2006-12-07 21:00:00,5.60208,5.60896,5.59998,5.60789,786000000.0
2006-12-07 22:00:00,5.60674,5.60791,5.60326,5.60556,792000000.0
2006-12-07 23:00:00,5.60439,5.60558,5.60121,5.60291,822000000.0
2006-12-08 00:00:00,5.60298,5.60897,5.60288,5.60576,780000000.0
2006-12-08 01:00:00,5.60592,5.60851,5.60458,5.605,787000000.0
2006-12-08 02:00:00,5.6052,5.60808,5.60366,5.60555,823000000.0
2006-12-08 03:00:00,5.60538,5.60834,5.60434,5.60551,798000000.0
2006-12-08 04:00:00,5.60484,5.60682,5.60222,5.60332,768000000.0
2006-12-08 05:00:00,5.60452,5.60674,5.60299,5.60449,829000000.0
2006-12-08 06:00:00,5.60503,5.60602,5.60208,5.60294,829000000.0
2006-12-08 07:00:00,5.60328,5.60836,5.60328,5.60508,800000000.0
2006-12-08 08:00:00,5.60476,5.6084,5.60208,5.60596,778000000.0
2006-12-08 09:00:00,5.60648,5.61146,5.60416,5.61017,855000000.0
2006-12-08 10:00:00,5.60987,5.61002,5.6053,5.60548,756000000.0
2006-12-08 11:00:00,5.60568,5.60844,5.60169,5.60453,782000000.0
2006-12-08 12:00:00,5.60523,5.61059,5.60335,5.61012,758000000.0
2006-12-08 13:00:00,5.61003,5.6122,5.60756,5.60756,796000000.0
2006-12-08 14:00:00,5.60891,5.61196,5.60598,5.60953,768000000.0
2006-12-08 15:00:00,5.6099,5.62309,5.58184,5.58511,815000000.0
2006-12-08 16:00:00,5.58652,5.58708,5.57972,5.58298,771000000.0
2006-12-08 17:00:00,5.58381,5.59624,5.57449,5.59307,795000000.0
2006-12-08 18:00:00,5.59365,5.64226,5.58766,5.63711,802000000.0
2006-12-08 19:00:00,5.63706,5.64318,5.6272,5.63145,817000000.0
2006-12-08 20:00:00,5.63179,5.64015,5.62909,5.63979,802000000.0
2006-12-08 21:00:00,5.64001,5.64426,5.63769,5.64342,786000000.0
2006-12-08 22:00:00,5.64316,5.64335,5.63739,5.64077,792000000.0
2006-12-08 23:00:00,5.64051,5.64271,5.63925,5.64042,822000000.0
2006-12-11 02:00:00,5.64841,5.65904,5.64757,5.65573,823000000.0
2006-12-11 03:00:00,5.65477,5.66723,5.654,5.66622,798000000.0
2006-12-11 04:00:00,5.66536,5.67212,5.66103,5.66695,768000000.0
2006-12-11 05:00:00,5.66676,5.66879,5.65805,5.65851,829000000.0
2006-12-11 06:00:00,5.65909,5.66238,5.65557,5.6617,829000000.0
2006-12-11 07:00:00,5.66137,5.66379,5.65871,5.66134,800000000.0
2006-12-11 08:00:00,5.6609,5.66148,5.6508,5.65873,778000000.0
2006-12-11 09:00:00,5.65887,5.65986,5.6362,5.64045,855000000.0
2006-12-11 10:00:00,5.64091,5.64341,5.63321,5.64191,756000000.0
2006-12-11 11:00:00,5.64246,5.6503,5.63911,5.64548,782000000.0
2006-12-11 12:00:00,5.64496,5.65032,5.64241,5.64412,758000000.0
2006-12-11 13:00:00,5.64447,5.64662,5.64261,5.64564,796000000.0
2006-12-11 14:00:00,5.64509,5.65162,5.64345,5.65131,768000000.0
2006-12-11 15:00:00,5.65122,5.65325,5.64249,5.64473,815000000.0
2006-12-11 16:00:00,5.6449,5.64762,5.64048,5.64191,771000000.0
2006-12-11 17:00:00,5.64335,5.64796,5.63312,5.63512,795000000.0
2006-12-11 18:00:00,5.63524,5.63611,5.62654,5.63117,802000000.0
2006-12-11 19:00:00,5.6321,5.6321,5.61456,5.61647,817000000.0
2006-12-11 20:00:00,5.61679,5.62211,5.61569,5.62077,802000000.0
2006-12-11 21:00:00,5.62075,5.62207,5.61697,5.61905,786000000.0
2006-12-11 22:00:00,5.61998,5.62576,5.61848,5.62469,792000000.0
2006-12-11 23:00:00,5.62463,5.62744,5.62301,5.62502,822000000.0
2006-12-12 00:00:00,5.625,5.62611,5.61754,5.61923,780000000.0
2006-12-12 01:00:00,5.61938,5.62207,5.61609,5.61995,787000000.0
2006-12-12 02:00:00,5.62039,5.62304,5.61826,5.6203,823000000.0
2006-12-12 03:00:00,5.61999,5.62284,5.61886,5.62245,798000000.0
2006-12-12 04:00:00,5.62227,5.62276,5.61313,5.61556,768000000.0
2006-12-12 05:00:00,5.61571,5.61717,5.61214,5.61713,829000000.0
2006-12-12 06:00:00,5.61587,5.6186,5.6121,5.6172,829000000.0
2006-12-12 07:00:00,5.61682,5.61858,5.61378,5.61701,800000000.0
2006-12-12 08:00:00,5.61633,5.62193,5.61633,5.61732,778000000.0
2006-12-12 09:00:00,5.61825,5.62868,5.61658,5.62754,855000000.0
2006-12-12 10:00:00,5.6285,5.63089,5.62379,5.62765,756000000.0
2006-12-12 11:00:00,5.62772,5.62914,5.61754,5.62195,782000000.0
2006-12-12 12:00:00,5.62154,5.62826,5.61649,5.62473,758000000.0
2006-12-12 13:00:00,5.62453,5.62755,5.62227,5.62666,796000000.0
2006-12-12 14:00:00,5.62698,5.62739,5.61748,5.61933,768000000.0
2006-12-12 15:00:00,5.62018,5.63467,5.6194,5.62926,815000000.0
2006-12-12 16:00:00,5.62978,5.63084,5.61275,5.62118,771000000.0
2006-12-12 17:00:00,5.62165,5.62516,5.61687,5.62411,795000000.0
2006-12-12 18:00:00,5.62412,5.62943,5.62174,5.62668,802000000.0
2006-12-12 19:00:00,5.6277,5.63119,5.62299,5.62433,817000000.0
2006-12-12 20:00:00,5.62423,5.62578,5.62173,5.62487,802000000.0
2006-12-12 21:00:00,5.62494,5.63196,5.60131,5.60789,786000000.0
2006-12-12 22:00:00,5.60886,5.6098,5.60269,5.60636,792000000.0
2006-12-12 23:00:00,5.60629,5.60783,5.60343,5.60487,822000000.0
2006-12-13 00:00:00,5.60462,5.60744,5.60332,5.60424,780000000.0
2006-12-13 01:00:00,5.60462,5.6086,5.6024,5.60534,787000000.0
2006-12-13 02:00:00,5.60514,5.61077,5.60425,5.61019,823000000.0
2006-12-13 03:00:00,5.61026,5.61111,5.60487,5.60669,798000000.0
2006-12-13 04:00:00,5.60633,5.60795,5.60298,5.60444,768000000.0
2006-12-13 05:00:00,5.60481,5.60581,5.60276,5.60365,829000000.0
2006-12-13 06:00:00,5.60376,5.60659,5.60273,5.60418,829000000.0
2006-12-13 07:00:00,5.60427,5.60664,5.60331,5.60399,800000000.0
2006-12-13 08:00:00,5.60492,5.6114,5.60389,5.61064,778000000.0
2006-12-13 09:00:00,5.60967,5.61334,5.60532,5.61077,855000000.0
2006-12-13 10:00:00,5.61151,5.61465,5.61016,5.61283,756000000.0
2006-12-13 11:00:00,5.61209,5.618,5.60948,5.61049,782000000.0
2006-12-13 12:00:00,5.61053,5.61352,5.60783,5.60959,758000000.0
2006-12-13 13:00:00,5.60941,5.61303,5.60754,5.61074,796000000.0
2006-12-13 14:00:00,5.61149,5.61533,5.60814,5.61136,768000000.0
2006-12-13 15:00:00,5.61125,5.64037,5.61006,5.63172,815000000.0
2006-12-13 16:00:00,5.6317,5.64166,5.63052,5.64012,771000000.0
2006-12-13 17:00:00,5.63998,5.64058,5.62868,5.63099,795000000.0
2006-12-13 18:00:00,5.62998,5.63518,5.62332,5.63302,802000000.0
2006-12-13 19:00:00,5.63362,5.64047,5.62954,5.63727,817000000.0
2006-12-13 20:00:00,5.63705,5.64335,5.63473,5.63873,802000000.0
2006-12-13 21:00:00,5.63899,5.64105,5.63504,5.63815,786000000.0
2006-12-13 22:00:00,5.63818,5.64077,5.63348,5.63444,792000000.0
2006-12-13 23:00:00,5.63504,5.63536,5.63007,5.63418,822000000.0
2006-12-14 00:00:00,5.63355,5.6376,5.63297,5.63533,780000000.0
2006-12-14 01:00:00,5.63556,5.63669,5.6308,5.63315,787000000.0
2006-12-14 02:00:00,5.63267,5.63775,5.63167,5.63577,823000000.0
2006-12-14 03:00:00,5.63541,5.63898,5.63227,5.63381,798000000.0
2006-12-14 04:00:00,5.63341,5.63692,5.63263,5.63692,768000000.0
2006-12-14 05:00:00,5.63637,5.63772,5.63357,5.63507,829000000.0
2006-12-14 06:00:00,5.63531,5.63711,5.63203,5.63203,829000000.0
2006-12-14 07:00:00,5.63177,5.63624,5.63168,5.63391,800000000.0
2006-12-14 08:00:00,5.63392,5.63422,5.62902,5.63083,778000000.0
2006-12-14 09:00:00,5.63032,5.63326,5.62408,5.62512,855000000.0
2006-12-14 10:00:00,5.62531,5.62793,5.61864,5.62375,756000000.0
2006-12-14 11:00:00,5.62481,5.63161,5.62296,5.6302,782000000.0
2006-12-14 12:00:00,5.63079,5.63357,5.62906,5.63037,758000000.0
2006-12-14 13:00:00,5.63019,5.64883,5.6295,5.64783,796000000.0
2006-12-14 14:00:00,5.64716,5.64785,5.64101,5.64536,768000000.0
2006-12-14 15:00:00,5.64557,5.65559,5.64294,5.6471,815000000.0
2006-12-14 16:00:00,5.64732,5.65193,5.64162,5.6509,771000000.0
2006-12-14 17:00:00,5.65061,5.66472,5.64856,5.65536,795000000.0
2006-12-14 18:00:00,5.65389,5.66271,5.65117,5.65301,802000000.0
2006-12-14 19:00:00,5.6532,5.66147,5.64973,5.66071,817000000.0
2006-12-14 20:00:00,5.66031,5.66586,5.6577,5.66324,802000000.0
2006-12-14 21:00:00,5.66469,5.6659,5.65588,5.66088,786000000.0
2006-12-14 22:00:00,5.66117,5.66544,5.65862,5.66219,792000000.0
2006-12-14 23:00:00,5.66321,5.6664,5.66151,5.66508,822000000.0
2006-12-15 00:00:00,5.66505,5.66509,5.65795,5.65935,780000000.0
2006-12-15 01:00:00,5.65968,5.66168,5.65713,5.66137,787000000.0
2006-12-15 02:00:00,5.6614,5.66646,5.65762,5.66403,823000000.0
2006-12-15 03:00:00,5.6646,5.66554,5.66166,5.66469,798000000.0
2006-12-15 04:00:00,5.66441,5.66611,5.65795,5.66013,768000000.0
2006-12-15 05:00:00,5.65982,5.6641,5.65942,5.66247,829000000.0
2006-12-15 06:00:00,5.66241,5.66426,5.66016,5.6618,829000000.0
2006-12-15 07:00:00,5.66212,5.66615,5.6611,5.66307,800000000.0
2006-12-15 08:00:00,5.66305,5.667,5.66205,5.66371,778000000.0
2006-12-15 09:00:00,5.66398,5.66421,5.65198,5.65716,855000000.0
2006-12-15 10:00:00,5.65742,5.65846,5.65197,5.65741,756000000.0
2006-12-15 11:00:00,5.65819,5.68484,5.65819,5.68331,782000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.67394,5.67779,758000000.0
2006-12-15 13:00:00,5.6781,5.68342,5.67524,5.67904,796000000.0
2006-12-15 14:00:00,5.6802,5.68109,5.67476,5.68109,768000000.0
2006-12-15 15:00:00,5.68102,5.6838,5.64813,5.64976,815000000.0
2006-12-15 16:00:00,5.65009,5.67501,5.64862,5.67423,771000000.0
2006-12-15 17:00:00,5.6757,5.69446,5.67404,5.68877,795000000.0
2006-12-15 18:00:00,5.68895,5.69058,5.68414,5.6862,802000000.0
2006-12-15 19:00:00,5.68583,5.6983,5.68573,5.69407,817000000.0
2006-12-15 20:00:00,5.69377,5.70108,5.69184,5.69288,802000000.0
2006-12-15 21:00:00,5.69271,5.69666,5.68988,5.69221,786000000.0
2006-12-15 22:00:00,5.69244,5.6941,5.68928,5.69037,792000000.0
2006-12-15 23:00:00,5.69066,5.69312,5.68896,5.69122,822000000.0
2006-12-18 02:00:00,5.68983,5.69105,5.68495,5.68592,823000000.0
2006-12-18 03:00:00,5.68616,5.68816,5.68414,5.68613,798000000.0
2006-12-18 04:00:00,5.68656,5.68916,5.68521,5.68674,768000000.0
2006-12-18 05:00:00,5.68554,5.68802,5.68494,5.68705,829000000.0
2006-12-18 06:00:00,5.68686,5.68835,5.68483,5.68639,829000000.0
2006-12-18 07:00:00,5.68672,5.68718,5.6798,5.68007,800000000.0
2006-12-18 08:00:00,5.68115,5.68715,5.67776,5.68527,778000000.0
2006-12-18 09:00:00,5.68527,5.68701,5.67629,5.68406,855000000.0
2006-12-18 10:00:00,5.68556,5.68822,5.67794,5.68191,756000000.0
2006-12-18 11:00:00,5.68117,5.68595,5.67985,5.68288,782000000.0
2006-12-18 12:00:00,5.684,5.68771,5.68026,5.68413,758000000.0
2006-12-18 13:00:00,5.68429,5.68771,5.68251,5.68723,796000000.0
2006-12-18 14:00:00,5.68653,5.6876,5.68136,5.68417,768000000.0
2006-12-18 15:00:00,5.68408,5.68727,5.67548,5.68627,815000000.0
2006-12-18 16:00:00,5.68565,5.69417,5.68252,5.69417,771000000.0
2006-12-18 17:00:00,5.69507,5.7041,5.69362,5.69766,795000000.0
2006-12-18 18:00:00,5.69804,5.70179,5.69357,5.69552,802000000.0
2006-12-18 19:00:00,5.69562,5.69767,5.69177,5.69472,817000000.0
2006-12-18 20:00:00,5.69556,5.69599,5.68826,5.68906,802000000.0
2006-12-18 21:00:00,5.68889,5.69009,5.68268,5.68452,786000000.0
2006-12-18 22:00:00,5.68395,5.68599,5.68026,5.68202,792000000.0
2006-12-18 23:00:00,5.6817,5.68486,5.68052,5.68304,822000000.0
2006-12-19 00:00:00,5.68393,5.68634,5.68088,5.68267,780000000.0
2006-12-19 01:00:00,5.68294,5.68444,5.68043,5.68094,787000000.0
2006-12-19 02:00:00,5.68206,5.68373,5.68058,5.68209,823000000.0
2006-12-19 03:00:00,5.68036,5.68313,5.67996,5.68108,798000000.0
2006-12-19 04:00:00,5.6807,5.68465,5.68031,5.68237,768000000.0
2006-12-19 05:00:00,5.68197,5.68956,5.68188,5.6867,829000000.0
2006-12-19 06:00:00,5.68678,5.69007,5.68512,5.68826,829000000.0
2006-12-19 07:00:00,5.68808,5.69097,5.68736,5.68976,800000000.0
2006-12-19 08:00:00,5.68989,5.69127,5.68423,5.68437,778000000.0
2006-12-19 09:00:00,5.68417,5.68733,5.67291,5.67491,855000000.0
2006-12-19 10:00:00,5.67469,5.67698,5.66281,5.66387,756000000.0
2006-12-19 11:00:00,5.66313,5.66347,5.65069,5.65735,782000000.0
2006-12-19 12:00:00,5.65787,5.6587,5.65225,5.65368,758000000.0
2006-12-19 13:00:00,5.65462,5.65789,5.6524,5.6556,796000000.0
2006-12-19 14:00:00,5.65416,5.65761,5.65218,5.65596,768000000.0
2006-12-19 15:00:00,5.65646,5.67092,5.65428,5.66001,815000000.0
2006-12-19 16:00:00,5.65948,5.66408,5.64788,5.6516,771000000.0
2006-12-19 17:00:00,5.65144,5.65976,5.65099,5.65368,795000000.0
2006-12-19 18:00:00,5.65307,5.65613,5.64096,5.64203,802000000.0
2006-12-19 19:00:00,5.6436,5.64666,5.63796,5.6418,817000000.0
2006-12-19 20:00:00,5.64147,5.64296,5.63321,5.63389,802000000.0
2006-12-19 21:00:00,5.63467,5.64539,5.63335,5.64391,786000000.0
2006-12-19 22:00:00,5.64363,5.64523,5.64085,5.64408,792000000.0
2006-12-19 23:00:00,5.64355,5.64453,5.64055,5.64168,822000000.0
2006-12-20 00:00:00,5.64128,5.64234,5.63707,5.64021,780000000.0
2006-12-20 01:00:00,5.63994,5.64211,5.63385,5.63707,787000000.0
2006-12-20 02:00:00,5.63719,5.6383,5.62922,5.63027,823000000.0
2006-12-20 03:00:00,5.62973,5.63215,5.62567,5.6281,798000000.0
2006-12-20 04:00:00,5.62781,5.62986,5.62418,5.62482,768000000.0
2006-12-20 05:00:00,5.62544,5.62675,5.62142,5.62233,829000000.0
2006-12-20 06:00:00,5.62252,5.63063,5.62149,5.6288,829000000.0
2006-12-20 07:00:00,5.6293,5.63207,5.6271,5.62961,800000000.0
2006-12-20 08:00:00,5.62967,5.631,5.62093,5.62551,778000000.0
2006-12-20 09:00:00,5.62572,5.63718,5.62439,5.6371,855000000.0
2006-12-20 10:00:00,5.63692,5.63765,5.6271,5.631,756000000.0
2006-12-20 11:00:00,5.63083,5.63229,5.6254,5.63183,782000000.0
2006-12-20 12:00:00,5.63217,5.63257,5.62669,5.62791,758000000.0
2006-12-20 13:00:00,5.62882,5.63242,5.62569,5.63117,796000000.0
2006-12-20 14:00:00,5.63156,5.63547,5.62991,5.63269,768000000.0
2006-12-20 15:00:00,5.63283,5.63946,5.63129,5.6366,815000000.0
2006-12-20 16:00:00,5.63654,5.64145,5.6345,5.64138,771000000.0
2006-12-20 17:00:00,5.6424,5.64934,5.63237,5.64809,795000000.0
2006-12-20 18:00:00,5.64758,5.65137,5.64231,5.64789,802000000.0
2006-12-20 19:00:00,5.6479,5.65843,5.64589,5.6564,817000000.0
2006-12-20 20:00:00,5.65654,5.65808,5.6506,5.65396,802000000.0
2006-12-20 21:00:00,5.65343,5.6547,5.64857,5.65017,786000000.0
2006-12-20 22:00:00,5.65088,5.65419,5.64973,5.65307,792000000.0
2006-12-20 23:00:00,5.65232,5.6539,5.64919,5.65125,822000000.0
2006-12-21 00:00:00,5.65327,5.65399,5.64835,5.65163,780000000.0
2006-12-21 01:00:00,5.65003,5.65189,5.64599,5.64647,787000000.0
2006-12-21 02:00:00,5.64648,5.65039,5.64605,5.64747,823000000.0
2006-12-21 03:00:00,5.64675,5.65032,5.64443,5.64606,798000000.0
2006-12-21 04:00:00,5.64604,5.64859,5.64355,5.64407,768000000.0
2006-12-21 05:00:00,5.64484,5.64677,5.64294,5.64365,829000000.0
2006-12-21 06:00:00,5.64371,5.64675,5.64327,5.64586,829000000.0
2006-12-21 07:00:00,5.64557,5.64684,5.64343,5.64569,800000000.0
2006-12-21 08:00:00,5.64589,5.64873,5.64287,5.64619,778000000.0
2006-12-21 09:00:00,5.64561,5.64736,5.63528,5.63953,855000000.0
2006-12-21 10:00:00,5.63943,5.6439,5.63656,5.6388,756000000.0
2006-12-21 11:00:00,5.63895,5.64397,5.63743,5.64301,782000000.0
2006-12-21 12:00:00,5.64368,5.65641,5.64293,5.65122,758000000.0
2006-12-21 13:00:00,5.65139,5.6548,5.64701,5.6513,796000000.0
2006-12-21 14:00:00,5.65157,5.65261,5.64791,5.65071,768000000.0
2006-12-21 15:00:00,5.64958,5.66188,5.64773,5.65571,815000000.0
2006-12-21 16:00:00,5.65509,5.66714,5.65325,5.66244,771000000.0
2006-12-21 17:00:00,5.66367,5.6642,5.65496,5.65728,795000000.0
2006-12-21 18:00:00,5.6568,5.65946,5.65011,5.65335,802000000.0
2006-12-21 19:00:00,5.65208,5.66073,5.64804,5.65889,817000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.64942,5.65332,802000000.0
2006-12-21 21:00:00,5.65334,5.6566,5.65036,5.65178,786000000.0
2006-12-21 22:00:00,5.65139,5.65785,5.6506,5.65628,792000000.0
2006-12-21 23:00:00,5.65562,5.65632,5.65072,5.65139,822000000.0
2006-12-22 00:00:00,5.65112,5.65412,5.64745,5.64974,780000000.0
2006-12-22 01:00:00,5.6496,5.651,5.64705,5.64864,787000000.0
2006-12-22 02:00:00,5.64918,5.65036,5.64514,5.64565,823000000.0
2006-12-22 03:00:00,5.64592,5.64808,5.64505,5.64597,798000000.0
2006-12-22 04:00:00,5.64617,5.64904,5.64557,5.64668,768000000.0
2006-12-22 05:00:00,5.64666,5.64839,5.64525,5.64674,829000000.0
2006-12-22 06:00:00,5.64681,5.64793,5.64262,5.64333,829000000.0
2006-12-22 07:00:00,5.64347,5.64582,5.64248,5.64447,800000000.0
2006-12-22 08:00:00,5.64441,5.64597,5.64175,5.6419,778000000.0
2006-12-22 09:00:00,5.64217,5.64465,5.63718,5.64029,855000000.0
2006-12-22 10:00:00,5.63949,5.64667,5.6373,5.63873,756000000.0
2006-12-22 11:00:00,5.63877,5.64161,5.63602,5.63832,782000000.0
2006-12-22 12:00:00,5.63875,5.64026,5.63417,5.63876,758000000.0
2006-12-22 13:00:00,5.63895,5.64339,5.63796,5.64214,796000000.0
2006-12-22 14:00:00,5.64169,5.64582,5.63936,5.64363,768000000.0
2006-12-22 15:00:00,5.64346,5.64651,5.6355,5.64381,815000000.0
2006-12-22 16:00:00,5.64347,5.65512,5.64164,5.65325,771000000.0
2006-12-22 17:00:00,5.65347,5.66263,5.65324,5.66024,795000000.0
2006-12-22 18:00:00,5.65982,5.67147,5.65572,5.67092,802000000.0
2006-12-22 19:00:00,5.67223,5.68005,5.67103,5.67651,817000000.0
2006-12-22 20:00:00,5.67659,5.67905,5.67017,5.67083,802000000.0
2006-12-22 21:00:00,5.67059,5.67139,5.66411,5.6656,786000000.0
2006-12-22 22:00:00,5.66459,5.66886,5.66317,5.66664,792000000.0
2006-12-22 23:00:00,5.66666,5.67302,5.66356,5.67155,822000000.0
2006-12-25 02:00:00,5.66895,5.67593,5.66808,5.67349,823000000.0
2006-12-25 03:00:00,5.67352,5.67606,5.67236,5.67582,798000000.0
2006-12-25 04:00:00,5.67559,5.67915,5.67388,5.67647,768000000.0
2006-12-25 05:00:00,5.67642,5.68017,5.67498,5.67663,829000000.0
2006-12-25 06:00:00,5.67698,5.68074,5.67618,5.67881,829000000.0
2006-12-25 07:00:00,5.67855,5.68223,5.67718,5.67993,800000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.67141,5.67202,778000000.0
2006-12-25 09:00:00,5.67197,5.67421,5.66697,5.66824,855000000.0
2006-12-25 10:00:00,5.66895,5.67125,5.66469,5.67025,756000000.0
2006-12-25 11:00:00,5.67024,5.67727,5.66477,5.6741,782000000.0
2006-12-25 12:00:00,5.67225,5.67644,5.66388,5.67299,758000000.0
2006-12-25 13:00:00,5.67297,5.67912,5.66422,5.6698,796000000.0
2006-12-25 14:00:00,5.67004,5.67688,5.66392,5.66933,768000000.0
2006-12-25 15:00:00,5.66864,5.68265,5.66508,5.67313,815000000.0
2006-12-25 16:00:00,5.67662,5.68319,5.67662,5.68155,771000000.0
2006-12-25 17:00:00,5.68175,5.68189,5.6814,5.68168,795000000.0
2006-12-25 18:00:00,5.68146,5.6819,5.68141,5.68157,802000000.0
2006-12-25 19:00:00,5.68175,5.68194,5.68141,5.68168,817000000.0
2006-12-25 20:00:00,5.68169,5.68191,5.68142,5.68161,802000000.0
2006-12-25 21:00:00,5.68168,5.6819,5.68139,5.68169,786000000.0
2006-12-25 22:00:00,5.68158,5.68235,5.6803,5.68096,792000000.0
2006-12-25 23:00:00,5.68103,5.68124,5.67173,5.67173,822000000.0
2006-12-26 00:00:00,5.6712,5.67307,5.66324,5.66716,780000000.0
2006-12-26 01:00:00,5.66666,5.67101,5.66553,5.66913,787000000.0
2006-12-26 02:00:00,5.66908,5.66991,5.66638,5.66769,823000000.0
2006-12-26 03:00:00,5.66921,5.67061,5.66553,5.6695,798000000.0
2006-12-26 04:00:00,5.66902,5.67047,5.6655,5.66911,768000000.0
2006-12-26 05:00:00,5.6704,5.67286,5.66838,5.67103,829000000.0
2006-12-26 06:00:00,5.66975,5.67325,5.66592,5.67316,829000000.0
2006-12-26 07:00:00,5.67147,5.67579,5.66797,5.67329,800000000.0
2006-12-26 08:00:00,5.67328,5.67639,5.66918,5.67237,778000000.0
2006-12-26 09:00:00,5.67229,5.67488,5.67038,5.67194,855000000.0
2006-12-26 10:00:00,5.67168,5.67295,5.66942,5.67047,756000000.0
2006-12-26 11:00:00,5.67037,5.67218,5.66853,5.66955,782000000.0
2006-12-26 12:00:00,5.66907,5.67173,5.66642,5.66737,758000000.0
2006-12-26 13:00:00,5.66775,5.66948,5.66576,5.66728,796000000.0
2006-12-26 14:00:00,5.66721,5.67002,5.66602,5.66836,768000000.0
2006-12-26 15:00:00,5.66846,5.67251,5.66725,5.67016,815000000.0
2006-12-26 16:00:00,5.67072,5.67179,5.6666,5.66954,771000000.0
2006-12-26 17:00:00,5.66959,5.66984,5.66588,5.66888,795000000.0
2006-12-26 18:00:00,5.66893,5.67192,5.66789,5.66987,802000000.0
2006-12-26 19:00:00,5.6703,5.68845,5.6703,5.68755,817000000.0
2006-12-26 20:00:00,5.68717,5.68891,5.67984,5.68361,802000000.0
2006-12-26 21:00:00,5.68248,5.68548,5.68026,5.68388,786000000.0
2006-12-26 22:00:00,5.6858,5.68701,5.68228,5.68668,792000000.0
2006-12-26 23:00:00,5.68493,5.68772,5.6812,5.68443,822000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.67747,5.67957,780000000.0
2006-12-27 01:00:00,5.67895,5.68616,5.67686,5.68044,787000000.0
2006-12-27 02:00:00,5.67992,5.68427,5.67671,5.67861,823000000.0
2006-12-27 03:00:00,5.67758,5.67889,5.67274,5.67719,798000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.66777,5.67078,768000000.0
2006-12-27 05:00:00,5.67121,5.67302,5.6691,5.67064,829000000.0
2006-12-27 06:00:00,5.67084,5.67273,5.66789,5.67063,829000000.0
2006-12-27 07:00:00,5.671,5.67135,5.66267,5.66477,800000000.0
2006-12-27 08:00:00,5.66535,5.66571,5.65386,5.65991,778000000.0
2006-12-27 09:00:00,5.65928,5.66125,5.6549,5.65903,855000000.0
2006-12-27 10:00:00,5.66035,5.666,5.65917,5.66333,756000000.0
2006-12-27 11:00:00,5.6623,5.66536,5.65985,5.66214,782000000.0
2006-12-27 12:00:00,5.66238,5.66268,5.65763,5.65995,758000000.0
2006-12-27 13:00:00,5.65993,5.66175,5.65744,5.65753,796000000.0
2006-12-27 14:00:00,5.65749,5.66038,5.65081,5.6517,768000000.0
2006-12-27 15:00:00,5.65126,5.6641,5.65009,5.66312,815000000.0
2006-12-27 16:00:00,5.66212,5.66816,5.66069,5.66496,771000000.0
2006-12-27 17:00:00,5.66504,5.67529,5.66393,5.67357,795000000.0
2006-12-27 18:00:00,5.67246,5.67755,5.67237,5.67343,802000000.0
2006-12-27 19:00:00,5.67436,5.67518,5.67132,5.67405,817000000.0
2006-12-27 20:00:00,5.67251,5.67497,5.67097,5.67412,802000000.0
2006-12-27 21:00:00,5.6741,5.67548,5.67073,5.67457,786000000.0
2006-12-27 22:00:00,5.67514,5.67722,5.67289,5.67395,792000000.0
2006-12-27 23:00:00,5.67464,5.67912,5.67367,5.67867,822000000.0
2006-12-28 00:00:00,5.67902,5.67902,5.67026,5.67241,780000000.0
2006-12-28 01:00:00,5.67325,5.67652,5.67203,5.67418,787000000.0
2006-12-28 02:00:00,5.67431,5.68015,5.6732,5.67871,823000000.0
2006-12-28 03:00:00,5.67883,5.68214,5.67771,5.6815,798000000.0
2006-12-28 04:00:00,5.68113,5.68236,5.67731,5.67773,768000000.0
2006-12-28 05:00:00,5.67807,5.67958,5.67599,5.67665,829000000.0
2006-12-28 06:00:00,5.67678,5.67827,5.67354,5.67509,829000000.0
2006-12-28 07:00:00,5.67469,5.67597,5.67163,5.67293,800000000.0
2006-12-28 08:00:00,5.67298,5.676,5.67083,5.67376,778000000.0
2006-12-28 09:00:00,5.67355,5.67701,5.67188,5.67326,855000000.0
2006-12-28 10:00:00,5.67329,5.67559,5.66966,5.67213,756000000.0
2006-12-28 11:00:00,5.67218,5.67314,5.66393,5.66589,782000000.0
2006-12-28 12:00:00,5.66634,5.66954,5.66448,5.6649,758000000.0
2006-12-28 13:00:00,5.6649,5.66702,5.66001,5.66368,796000000.0
2006-12-28 14:00:00,5.66382,5.66382,5.65266,5.65508,768000000.0
2006-12-28 15:00:00,5.65427,5.65663,5.64252,5.64877,815000000.0
2006-12-28 16:00:00,5.64884,5.65525,5.64496,5.654,771000000.0
2006-12-28 17:00:00,5.65773,5.67224,5.65773,5.66771,795000000.0
2006-12-28 18:00:00,5.66755,5.67167,5.65805,5.6619,802000000.0
2006-12-28 19:00:00,5.66205,5.66205,5.65364,5.65819,817000000.0
2006-12-28 20:00:00,5.65837,5.66141,5.65688,5.65996,802000000.0
2006-12-28 21:00:00,5.65919,5.6669,5.65587,5.6669,786000000.0
2006-12-28 22:00:00,5.66631,5.66769,5.66354,5.66752,792000000.0
2006-12-28 23:00:00,5.66802,5.66802,5.66296,5.6644,822000000.0
2006-12-29 00:00:00,5.66348,5.66736,5.66239,5.66405,780000000.0
2006-12-29 01:00:00,5.66417,5.66719,5.66339,5.66565,787000000.0
2006-12-29 02:00:00,5.66554,5.66961,5.66509,5.66919,823000000.0
2006-12-29 03:00:00,5.66889,5.67,5.66466,5.6672,798000000.0
2006-12-29 04:00:00,5.66745,5.66881,5.66297,5.66389,768000000.0
2006-12-29 05:00:00,5.6642,5.66492,5.6606,5.66162,829000000.0
2006-12-29 06:00:00,5.66136,5.66215,5.6579,5.65829,829000000.0
2006-12-29 07:00:00,5.65832,5.66009,5.65321,5.65887,800000000.0
2006-12-29 08:00:00,5.65857,5.65952,5.6513,5.65232,778000000.0
2006-12-29 09:00:00,5.65186,5.65545,5.64921,5.65385,855000000.0
2006-12-29 10:00:00,5.65318,5.66024,5.65298,5.65815,756000000.0
2006-12-29 11:00:00,5.65809,5.65938,5.65297,5.65725,782000000.0
2006-12-29 12:00:00,5.65725,5.65968,5.65329,5.65427,758000000.0
2006-12-29 13:00:00,5.65424,5.65799,5.65018,5.65072,796000000.0
2006-12-29 14:00:00,5.65186,5.65416,5.64597,5.65364,768000000.0
2006-12-29 15:00:00,5.65359,5.65751,5.65106,5.6525,815000000.0
2006-12-29 16:00:00,5.65374,5.6636,5.64884,5.6498,771000000.0
2006-12-29 17:00:00,5.65003,5.65721,5.64673,5.64775,795000000.0
2006-12-29 18:00:00,5.64843,5.65133,5.64017,5.64419,802000000.0
2006-12-29 19:00:00,5.64436,5.64813,5.64067,5.64768,817000000.0
2006-12-29 20:00:00,5.64713,5.65023,5.64325,5.64527,802000000.0
2006-12-29 21:00:00,5.64521,5.64537,5.64206,5.64363,786000000.0
2006-12-29 22:00:00,5.64314,5.64607,5.64135,5.64192,792000000.0
2006-12-29 23:00:00,5.64237,5.6461,5.63886,5.64328,822000000.0
2007-01-01 02:00:00,5.64367,5.64411,5.6435,5.64386,823000000.0
2007-01-01 03:00:00,5.64365,5.64405,5.64352,5.6439,798000000.0
2007-01-01 04:00:00,5.64365,5.64399,5.64181,5.64386,768000000.0
2007-01-01 05:00:00,5.64378,5.644,5.64351,5.64369,829000000.0
2007-01-01 06:00:00,5.64384,5.64399,5.64347,5.64379,829000000.0
2007-01-01 07:00:00,5.64377,5.64401,5.64353,5.64389,800000000.0
2007-01-01 08:00:00,5.64379,5.64401,5.6435,5.64385,778000000.0
2007-01-01 09:00:00,5.6436,5.644,5.6435,5.64358,855000000.0
2007-01-01 10:00:00,5.64371,5.64406,5.64276,5.64401,756000000.0
2007-01-01 11:00:00,5.64384,5.64411,5.64361,5.64372,782000000.0
2007-01-01 12:00:00,5.64395,5.64408,5.64353,5.64384,758000000.0
2007-01-01 13:00:00,5.64383,5.64402,5.64353,5.64385,796000000.0
2007-01-01 14:00:00,5.64388,5.644,5.6435,5.64369,768000000.0
2007-01-01 15:00:00,5.64375,5.64402,5.6435,5.64388,815000000.0
2007-01-01 16:00:00,5.64385,5.64403,5.64352,5.64365,771000000.0
2007-01-01 17:00:00,5.64375,5.64402,5.64352,5.64381,795000000.0
2007-01-01 18:00:00,5.64364,5.64408,5.64352,5.64375,802000000.0
2007-01-01 19:00:00,5.64396,5.6449,5.64257,5.64421,817000000.0
2007-01-01 20:00:00,5.64454,5.64582,5.64321,5.64494,802000000.0
2007-01-01 21:00:00,5.64525,5.64557,5.64281,5.64542,786000000.0
2007-01-01 22:00:00,5.64519,5.64558,5.64354,5.64381,792000000.0
2007-01-01 23:00:00,5.64381,5.6451,5.64043,5.64048,822000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.63811,5.63903,780000000.0
2007-01-02 01:00:00,5.63909,5.63955,5.63382,5.63486,787000000.0
2007-01-02 02:00:00,5.6345,5.63664,5.62672,5.62681,823000000.0
2007-01-02 03:00:00,5.6268,5.63134,5.62662,5.63091,798000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.62527,5.62627,768000000.0
2007-01-02 05:00:00,5.6259,5.62814,5.62488,5.62633,829000000.0
2007-01-02 06:00:00,5.62645,5.62741,5.62494,5.62551,829000000.0
2007-01-02 07:00:00,5.62526,5.62855,5.62425,5.62556,800000000.0
2007-01-02 08:00:00,5.62563,5.63001,5.62379,5.62898,778000000.0
2007-01-02 09:00:00,5.62858,5.62936,5.61237,5.61512,855000000.0
2007-01-02 10:00:00,5.61574,5.62066,5.60663,5.61071,756000000.0
2007-01-02 11:00:00,5.6106,5.61401,5.60812,5.60908,782000000.0
2007-01-02 12:00:00,5.61006,5.61079,5.6038,5.60877,758000000.0
2007-01-02 13:00:00,5.6083,5.61423,5.60759,5.61309,796000000.0
2007-01-02 14:00:00,5.61331,5.61532,5.60888,5.61064,768000000.0
2007-01-02 15:00:00,5.61097,5.61382,5.60118,5.60432,815000000.0
2007-01-02 16:00:00,5.60375,5.60799,5.60343,5.60745,771000000.0
2007-01-02 17:00:00,5.6085,5.61324,5.60655,5.60955,795000000.0
2007-01-02 18:00:00,5.60919,5.6097,5.60357,5.60571,802000000.0
2007-01-02 19:00:00,5.60624,5.60775,5.60403,5.60458,817000000.0
2007-01-02 20:00:00,5.6055,5.60993,5.60411,5.60895,802000000.0
2007-01-02 21:00:00,5.60849,5.61164,5.60708,5.61044,786000000.0
2007-01-02 22:00:00,5.61032,5.6123,5.60812,5.60879,792000000.0
2007-01-02 23:00:00,5.60944,5.61165,5.60735,5.61012,822000000.0
2007-01-03 00:00:00,5.61055,5.61242,5.60806,5.60953,780000000.0
2007-01-03 01:00:00,5.6091,5.61281,5.60737,5.61107,787000000.0
2007-01-03 02:00:00,5.61044,5.61114,5.60536,5.6074,823000000.0
2007-01-03 03:00:00,5.60788,5.60925,5.60514,5.60639,798000000.0
2007-01-03 04:00:00,5.60705,5.60705,5.60412,5.60475,768000000.0
2007-01-03 05:00:00,5.60476,5.60629,5.60308,5.60392,829000000.0
2007-01-03 06:00:00,5.60432,5.60935,5.6035,5.60519,829000000.0
2007-01-03 07:00:00,5.60549,5.61085,5.60408,5.60941,800000000.0
2007-01-03 08:00:00,5.60974,5.61048,5.60532,5.60777,778000000.0
2007-01-03 09:00:00,5.60785,5.61359,5.60666,5.60887,855000000.0
2007-01-03 10:00:00,5.60769,5.61184,5.60585,5.6109,756000000.0
2007-01-03 11:00:00,5.61015,5.62001,5.60972,5.61699,782000000.0
2007-01-03 12:00:00,5.61752,5.63437,5.61752,5.63087,758000000.0
2007-01-03 13:00:00,5.63158,5.63251,5.62563,5.63251,796000000.0
2007-01-03 14:00:00,5.63267,5.63323,5.62452,5.62768,768000000.0
2007-01-03 15:00:00,5.6276,5.63055,5.61644,5.62672,815000000.0
2007-01-03 16:00:00,5.6274,5.6326,5.62405,5.63157,771000000.0
2007-01-03 17:00:00,5.63392,5.65174,5.63207,5.64334,795000000.0
2007-01-03 18:00:00,5.64254,5.65811,5.64147,5.65507,802000000.0
2007-01-03 19:00:00,5.6548,5.66153,5.6517,5.65768,817000000.0
2007-01-03 20:00:00,5.65753,5.6613,5.65606,5.66078,802000000.0
2007-01-03 21:00:00,5.66017,5.66175,5.65176,5.65517,786000000.0
2007-01-03 22:00:00,5.65579,5.65855,5.65325,5.65716,792000000.0
2007-01-03 23:00:00,5.65785,5.65865,5.65255,5.65279,822000000.0
2007-01-04 00:00:00,5.65295,5.65666,5.65113,5.65626,780000000.0
2007-01-04 01:00:00,5.65562,5.65597,5.65216,5.65302,787000000.0
2007-01-04 02:00:00,5.65367,5.65821,5.65216,5.65586,823000000.0
2007-01-04 03:00:00,5.65552,5.65637,5.65129,5.65437,798000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.65138,5.65172,768000000.0
2007-01-04 05:00:00,5.65157,5.65308,5.64933,5.65101,829000000.0
2007-01-04 06:00:00,5.65092,5.65444,5.64939,5.65336,829000000.0
2007-01-04 07:00:00,5.65304,5.65476,5.65058,5.65225,800000000.0
2007-01-04 08:00:00,5.6521,5.65956,5.65163,5.65786,778000000.0
2007-01-04 09:00:00,5.65818,5.65818,5.6479,5.65252,855000000.0
2007-01-04 10:00:00,5.65241,5.67632,5.65112,5.67441,756000000.0
2007-01-04 11:00:00,5.67395,5.68358,5.66993,5.67738,782000000.0
2007-01-04 12:00:00,5.67845,5.68834,5.67559,5.68693,758000000.0
2007-01-04 13:00:00,5.68595,5.68797,5.67828,5.68267,796000000.0
2007-01-04 14:00:00,5.6818,5.68373,5.67701,5.6784,768000000.0
2007-01-04 15:00:00,5.67905,5.68456,5.6763,5.68014,815000000.0
2007-01-04 16:00:00,5.68005,5.69101,5.67856,5.68891,771000000.0
2007-01-04 17:00:00,5.68784,5.68939,5.67575,5.68898,795000000.0
2007-01-04 18:00:00,5.68775,5.69405,5.68312,5.68634,802000000.0
2007-01-04 19:00:00,5.68515,5.68879,5.68256,5.68613,817000000.0
2007-01-04 20:00:00,5.68533,5.68748,5.6828,5.68655,802000000.0
2007-01-04 21:00:00,5.68712,5.69106,5.68547,5.68885,786000000.0
2007-01-04 22:00:00,5.68952,5.69345,5.68827,5.69074,792000000.0
2007-01-04 23:00:00,5.69148,5.69229,5.68851,5.68978,822000000.0
2007-01-05 00:00:00,5.68992,5.69086,5.68543,5.68678,780000000.0
2007-01-05 01:00:00,5.68645,5.68972,5.68463,5.68748,787000000.0
2007-01-05 02:00:00,5.68803,5.69361,5.68497,5.69328,823000000.0
2007-01-05 03:00:00,5.69234,5.69288,5.68607,5.69025,798000000.0
2007-01-05 04:00:00,5.68994,5.6947,5.68848,5.69348,768000000.0
2007-01-05 05:00:00,5.6934,5.69945,5.69073,5.69415,829000000.0
2007-01-05 06:00:00,5.69451,5.69857,5.69391,5.69611,829000000.0
2007-01-05 07:00:00,5.69595,5.69698,5.6919,5.69297,800000000.0
2007-01-05 08:00:00,5.69245,5.69538,5.68613,5.68794,778000000.0
2007-01-05 09:00:00,5.68862,5.6953,5.68084,5.68282,855000000.0
2007-01-05 10:00:00,5.6838,5.69395,5.68222,5.68964,756000000.0
2007-01-05 11:00:00,5.68932,5.69155,5.68303,5.68483,782000000.0
2007-01-05 12:00:00,5.68582,5.68608,5.68113,5.684,758000000.0
2007-01-05 13:00:00,5.68378,5.68939,5.68251,5.68878,796000000.0
2007-01-05 14:00:00,5.68843,5.69354,5.68718,5.68948,768000000.0
2007-01-05 15:00:00,5.6894,5.72923,5.68698,5.72647,815000000.0
2007-01-05 16:00:00,5.72562,5.7278,5.71988,5.72104,771000000.0
2007-01-05 17:00:00,5.72143,5.73145,5.71787,5.73096,795000000.0
2007-01-05 18:00:00,5.731,5.73528,5.72363,5.7252,802000000.0
2007-01-05 19:00:00,5.72499,5.72906,5.72013,5.72568,817000000.0
2007-01-05 20:00:00,5.72644,5.72893,5.72432,5.72534,802000000.0
2007-01-05 21:00:00,5.724,5.72517,5.71981,5.72283,786000000.0
2007-01-05 22:00:00,5.72299,5.72616,5.72067,5.72521,792000000.0
2007-01-05 23:00:00,5.72547,5.72658,5.72123,5.72443,822000000.0
2007-01-08 02:00:00,5.72354,5.73329,5.72294,5.72942,823000000.0
2007-01-08 03:00:00,5.72914,5.72976,5.72246,5.72775,798000000.0
2007-01-08 04:00:00,5.72731,5.73033,5.72652,5.72798,768000000.0
2007-01-08 05:00:00,5.7275,5.72958,5.72621,5.72872,829000000.0
2007-01-08 06:00:00,5.72816,5.7299,5.72607,5.72664,829000000.0
2007-01-08 07:00:00,5.72653,5.72856,5.72168,5.7242,800000000.0
2007-01-08 08:00:00,5.72383,5.72662,5.71992,5.72083,778000000.0
2007-01-08 09:00:00,5.72148,5.72737,5.71665,5.72611,855000000.0
2007-01-08 10:00:00,5.72754,5.72839,5.71428,5.71795,756000000.0
2007-01-08 11:00:00,5.71819,5.72442,5.71567,5.72261,782000000.0
2007-01-08 12:00:00,5.72329,5.72532,5.7189,5.72159,758000000.0
2007-01-08 13:00:00,5.72186,5.72419,5.7189,5.72233,796000000.0
2007-01-08 14:00:00,5.7226,5.72564,5.71881,5.72004,768000000.0
2007-01-08 15:00:00,5.72051,5.73802,5.71885,5.73749,815000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.71845,5.72066,771000000.0
2007-01-08 17:00:00,5.72083,5.72386,5.71455,5.72148,795000000.0
2007-01-08 18:00:00,5.72146,5.72552,5.71205,5.71644,802000000.0
2007-01-08 19:00:00,5.71573,5.71942,5.71127,5.71485,817000000.0
2007-01-08 20:00:00,5.71452,5.7186,5.71048,5.71712,802000000.0
2007-01-08 21:00:00,5.71597,5.72175,5.7147,5.71798,786000000.0
2007-01-08 22:00:00,5.71679,5.71861,5.71534,5.71762,792000000.0
2007-01-08 23:00:00,5.7169,5.71863,5.71378,5.71527,822000000.0
2007-01-09 00:00:00,5.71558,5.71701,5.71236,5.71357,780000000.0
2007-01-09 01:00:00,5.71375,5.71641,5.70815,5.70903,787000000.0
2007-01-09 02:00:00,5.70981,5.71118,5.70488,5.70653,823000000.0
2007-01-09 03:00:00,5.70602,5.71264,5.70405,5.71177,798000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.70931,5.71026,768000000.0
2007-01-09 05:00:00,5.71019,5.71212,5.70579,5.70684,829000000.0
2007-01-09 06:00:00,5.7073,5.71066,5.70562,5.70905,829000000.0
2007-01-09 07:00:00,5.70768,5.71139,5.70679,5.71139,800000000.0
2007-01-09 08:00:00,5.71125,5.71231,5.70673,5.71075,778000000.0
2007-01-09 09:00:00,5.70974,5.71188,5.70296,5.70814,855000000.0
2007-01-09 10:00:00,5.70934,5.71494,5.70718,5.7136,756000000.0
2007-01-09 11:00:00,5.71367,5.71555,5.71062,5.71125,782000000.0
2007-01-09 12:00:00,5.71151,5.71559,5.71109,5.7118,758000000.0
2007-01-09 13:00:00,5.71181,5.71826,5.70928,5.71669,796000000.0
2007-01-09 14:00:00,5.71698,5.72398,5.7156,5.72162,768000000.0
2007-01-09 15:00:00,5.7214,5.72171,5.71522,5.71996,815000000.0
2007-01-09 16:00:00,5.71915,5.72917,5.71915,5.72699,771000000.0
2007-01-09 17:00:00,5.72729,5.73231,5.72314,5.72801,795000000.0
2007-01-09 18:00:00,5.72743,5.73278,5.72476,5.73012,802000000.0
2007-01-09 19:00:00,5.73009,5.73042,5.7209,5.72361,817000000.0
2007-01-09 20:00:00,5.7236,5.72482,5.7201,5.72318,802000000.0
2007-01-09 21:00:00,5.7228,5.72826,5.72219,5.72748,786000000.0
2007-01-09 22:00:00,5.72768,5.72925,5.72526,5.72884,792000000.0
2007-01-09 23:00:00,5.72828,5.72904,5.72522,5.72649,822000000.0
2007-01-10 00:00:00,5.7266,5.73143,5.72471,5.73011,780000000.0
2007-01-10 01:00:00,5.72922,5.73153,5.72725,5.72964,787000000.0
2007-01-10 02:00:00,5.72919,5.74513,5.72867,5.74062,823000000.0
2007-01-10 03:00:00,5.74025,5.74664,5.73781,5.7406,798000000.0
2007-01-10 04:00:00,5.74036,5.74806,5.73991,5.74357,768000000.0
2007-01-10 05:00:00,5.74442,5.74489,5.73924,5.74012,829000000.0
2007-01-10 06:00:00,5.74007,5.74188,5.73774,5.73999,829000000.0
2007-01-10 07:00:00,5.73976,5.74142,5.73223,5.73508,800000000.0
2007-01-10 08:00:00,5.73394,5.73836,5.73246,5.73351,778000000.0
2007-01-10 09:00:00,5.73318,5.73562,5.72775,5.73094,855000000.0
2007-01-10 10:00:00,5.73077,5.7378,5.72714,5.73628,756000000.0
2007-01-10 11:00:00,5.73589,5.73702,5.72895,5.73056,782000000.0
2007-01-10 12:00:00,5.73079,5.73255,5.7262,5.73033,758000000.0
2007-01-10 13:00:00,5.73054,5.73231,5.72599,5.72939,796000000.0
2007-01-10 14:00:00,5.72858,5.73333,5.72739,5.73283,768000000.0
2007-01-10 15:00:00,5.73279,5.74337,5.73,5.73813,815000000.0
2007-01-10 16:00:00,5.73823,5.74729,5.73541,5.74397,771000000.0
2007-01-10 17:00:00,5.74425,5.75846,5.74044,5.75216,795000000.0
2007-01-10 18:00:00,5.75162,5.7549,5.748,5.75347,802000000.0
2007-01-10 19:00:00,5.75395,5.75723,5.7525,5.75414,817000000.0
2007-01-10 20:00:00,5.75409,5.7571,5.7532,5.75434,802000000.0
2007-01-10 21:00:00,5.75409,5.75589,5.75178,5.75589,786000000.0
2007-01-10 22:00:00,5.75541,5.75685,5.75317,5.75352,792000000.0
2007-01-10 23:00:00,5.75341,5.75674,5.75247,5.75434,822000000.0
2007-01-11 00:00:00,5.75516,5.7558,5.75251,5.75393,780000000.0
2007-01-11 01:00:00,5.75378,5.75606,5.75164,5.75451,787000000.0
2007-01-11 02:00:00,5.75397,5.75579,5.74906,5.74966,823000000.0
2007-01-11 03:00:00,5.74951,5.75314,5.74504,5.74719,798000000.0
2007-01-11 04:00:00,5.74724,5.74968,5.74571,5.74635,768000000.0
2007-01-11 05:00:00,5.74616,5.74807,5.74425,5.74494,829000000.0
2007-01-11 06:00:00,5.74499,5.7469,5.74192,5.74563,829000000.0
2007-01-11 07:00:00,5.74541,5.74817,5.74285,5.7476,800000000.0
2007-01-11 08:00:00,5.74689,5.74876,5.74223,5.74368,778000000.0
2007-01-11 09:00:00,5.7437,5.75327,5.74062,5.74262,855000000.0
2007-01-11 10:00:00,5.74303,5.75008,5.73937,5.74323,756000000.0
2007-01-11 11:00:00,5.74277,5.7432,5.73601,5.7432,782000000.0
2007-01-11 12:00:00,5.74306,5.74383,5.73662,5.74302,758000000.0
2007-01-11 13:00:00,5.74249,5.74497,5.73942,5.74461,796000000.0
2007-01-11 14:00:00,5.74529,5.74529,5.72149,5.73463,768000000.0
2007-01-11 15:00:00,5.73359,5.75904,5.72999,5.75628,815000000.0
2007-01-11 16:00:00,5.75599,5.76656,5.75086,5.76008,771000000.0
2007-01-11 17:00:00,5.76154,5.77798,5.76071,5.77732,795000000.0
2007-01-11 18:00:00,5.7761,5.77705,5.76859,5.77006,802000000.0
2007-01-11 19:00:00,5.76995,5.77159,5.76648,5.76903,817000000.0
2007-01-11 20:00:00,5.76978,5.77764,5.7685,5.77458,802000000.0
2007-01-11 21:00:00,5.77427,5.77974,5.77252,5.77603,786000000.0
2007-01-11 22:00:00,5.7769,5.77776,5.77324,5.77499,792000000.0
2007-01-11 23:00:00,5.77415,5.7762,5.7712,5.77401,822000000.0
2007-01-12 00:00:00,5.77411,5.77669,5.77127,5.77224,780000000.0
2007-01-12 01:00:00,5.77263,5.77948,5.77207,5.77321,787000000.0
2007-01-12 02:00:00,5.7735,5.78069,5.7735,5.77938,823000000.0
2007-01-12 03:00:00,5.77819,5.78233,5.77308,5.77399,798000000.0
2007-01-12 04:00:00,5.77403,5.77494,5.76883,5.77131,768000000.0
2007-01-12 05:00:00,5.77185,5.7756,5.77049,5.77246,829000000.0
2007-01-12 06:00:00,5.77222,5.77397,5.76745,5.7703,829000000.0
2007-01-12 07:00:00,5.7701,5.77486,5.76794,5.77393,800000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.76563,5.76858,778000000.0
2007-01-12 09:00:00,5.76789,5.76967,5.76378,5.76556,855000000.0
2007-01-12 10:00:00,5.76587,5.77227,5.76293,5.76709,756000000.0
2007-01-12 11:00:00,5.76747,5.77011,5.76352,5.76645,782000000.0
2007-01-12 12:00:00,5.76748,5.77065,5.76471,5.76986,758000000.0
2007-01-12 13:00:00,5.77003,5.77122,5.76578,5.77122,796000000.0
2007-01-12 14:00:00,5.77095,5.77704,5.7678,5.77579,768000000.0
2007-01-12 15:00:00,5.77572,5.78609,5.76572,5.76611,815000000.0
2007-01-12 16:00:00,5.76653,5.77027,5.75593,5.75823,771000000.0
2007-01-12 17:00:00,5.75704,5.76294,5.75188,5.75691,795000000.0
2007-01-12 18:00:00,5.75721,5.7625,5.75503,5.75919,802000000.0
2007-01-12 19:00:00,5.75939,5.76197,5.75573,5.76108,817000000.0
2007-01-12 20:00:00,5.76197,5.76516,5.75939,5.76412,802000000.0
2007-01-12 21:00:00,5.76422,5.76655,5.76247,5.76402,786000000.0
2007-01-12 22:00:00,5.76375,5.7658,5.76018,5.76224,792000000.0
2007-01-12 23:00:00,5.76272,5.76531,5.75854,5.75953,822000000.0
2007-01-15 02:00:00,5.75797,5.76437,5.75772,5.76395,823000000.0
2007-01-15 03:00:00,5.7639,5.7642,5.75864,5.76128,798000000.0
2007-01-15 04:00:00,5.76103,5.76229,5.75547,5.75916,768000000.0
2007-01-15 05:00:00,5.75935,5.76071,5.75317,5.75467,829000000.0
2007-01-15 06:00:00,5.75483,5.75673,5.75278,5.75434,829000000.0
2007-01-15 07:00:00,5.75423,5.75636,5.75234,5.7555,800000000.0
2007-01-15 08:00:00,5.75514,5.75849,5.75344,5.75622,778000000.0
2007-01-15 09:00:00,5.7556,5.75843,5.74593,5.75062,855000000.0
2007-01-15 10:00:00,5.75111,5.75719,5.74959,5.75352,756000000.0
2007-01-15 11:00:00,5.75332,5.755,5.7501,5.75202,782000000.0
2007-01-15 12:00:00,5.75169,5.75251,5.74873,5.75097,758000000.0
2007-01-15 13:00:00,5.75104,5.75222,5.7467,5.74862,796000000.0
2007-01-15 14:00:00,5.74755,5.75343,5.74592,5.75202,768000000.0
2007-01-15 15:00:00,5.75138,5.75513,5.74891,5.75089,815000000.0
2007-01-15 16:00:00,5.75115,5.75826,5.74928,5.75687,771000000.0
2007-01-15 17:00:00,5.7566,5.7573,5.75181,5.75498,795000000.0
2007-01-15 18:00:00,5.75611,5.75706,5.75304,5.75452,802000000.0
2007-01-15 19:00:00,5.7546,5.75685,5.75082,5.75534,817000000.0
2007-01-15 20:00:00,5.75508,5.75796,5.75282,5.75397,802000000.0
2007-01-15 21:00:00,5.75415,5.75877,5.75277,5.75482,786000000.0
2007-01-15 22:00:00,5.75565,5.75624,5.75309,5.75493,792000000.0
2007-01-15 23:00:00,5.75396,5.75573,5.75193,5.75478,822000000.0
2007-01-16 00:00:00,5.75477,5.757,5.75338,5.75477,780000000.0
2007-01-16 01:00:00,5.75551,5.75691,5.75265,5.75484,787000000.0
2007-01-16 02:00:00,5.75477,5.75988,5.75394,5.7591,823000000.0
2007-01-16 03:00:00,5.76004,5.76055,5.75616,5.75686,798000000.0
2007-01-16 04:00:00,5.75681,5.75984,5.75503,5.75506,768000000.0
2007-01-16 05:00:00,5.75509,5.75797,5.75375,5.75484,829000000.0
2007-01-16 06:00:00,5.75488,5.75615,5.74988,5.75181,829000000.0
2007-01-16 07:00:00,5.75197,5.75409,5.7462,5.74752,800000000.0
2007-01-16 08:00:00,5.74802,5.75163,5.74601,5.74741,778000000.0
2007-01-16 09:00:00,5.74698,5.74974,5.73775,5.74338,855000000.0
2007-01-16 10:00:00,5.74286,5.74681,5.7415,5.74652,756000000.0
2007-01-16 11:00:00,5.7464,5.74663,5.7369,5.74097,782000000.0
2007-01-16 12:00:00,5.74033,5.74341,5.73091,5.73727,758000000.0
2007-01-16 13:00:00,5.73757,5.73848,5.73298,5.73737,796000000.0
2007-01-16 14:00:00,5.73768,5.74414,5.73628,5.74247,768000000.0
2007-01-16 15:00:00,5.74318,5.75306,5.74013,5.74942,815000000.0
2007-01-16 16:00:00,5.74851,5.75814,5.74158,5.7562,771000000.0
2007-01-16 17:00:00,5.75607,5.76204,5.75165,5.75789,795000000.0
2007-01-16 18:00:00,5.75682,5.76471,5.75241,5.76305,802000000.0
2007-01-16 19:00:00,5.76254,5.76717,5.75996,5.76282,817000000.0
2007-01-16 20:00:00,5.76282,5.76543,5.7608,5.76368,802000000.0
2007-01-16 21:00:00,5.76339,5.76506,5.75918,5.76026,786000000.0
2007-01-16 22:00:00,5.76123,5.76444,5.75857,5.76379,792000000.0
2007-01-16 23:00:00,5.76388,5.76503,5.75906,5.76251,822000000.0
2007-01-17 00:00:00,5.76289,5.76565,5.76101,5.76143,780000000.0
2007-01-17 01:00:00,5.76157,5.76521,5.76087,5.76395,787000000.0
2007-01-17 02:00:00,5.76406,5.76471,5.75887,5.76071,823000000.0
2007-01-17 03:00:00,5.75949,5.76445,5.75904,5.7643,798000000.0
2007-01-17 04:00:00,5.7633,5.76467,5.7578,5.75926,768000000.0
2007-01-17 05:00:00,5.75965,5.76101,5.75721,5.76047,829000000.0
2007-01-17 06:00:00,5.75998,5.76075,5.75571,5.75836,829000000.0
2007-01-17 07:00:00,5.75817,5.75973,5.75541,5.7556,800000000.0
2007-01-17 08:00:00,5.75606,5.75823,5.75202,5.7567,778000000.0
2007-01-17 09:00:00,5.75762,5.76255,5.75611,5.76083,855000000.0
2007-01-17 10:00:00,5.7618,5.76228,5.75497,5.75752,756000000.0
2007-01-17 11:00:00,5.75737,5.76177,5.75517,5.76017,782000000.0
2007-01-17 12:00:00,5.76038,5.76482,5.75612,5.76251,758000000.0
2007-01-17 13:00:00,5.7613,5.7643,5.75813,5.7625,796000000.0
2007-01-17 14:00:00,5.76411,5.76469,5.75972,5.7615,768000000.0
2007-01-17 15:00:00,5.76327,5.77193,5.76029,5.76469,815000000.0
2007-01-17 16:00:00,5.76314,5.76895,5.75246,5.7538,771000000.0
2007-01-17 17:00:00,5.75533,5.76043,5.74824,5.74931,795000000.0
2007-01-17 18:00:00,5.74987,5.75558,5.7485,5.74974,802000000.0
2007-01-17 19:00:00,5.74981,5.75563,5.74788,5.75054,817000000.0
2007-01-17 20:00:00,5.75173,5.75506,5.74891,5.75205,802000000.0
2007-01-17 21:00:00,5.75183,5.75881,5.74944,5.75667,786000000.0
2007-01-17 22:00:00,5.75621,5.75823,5.75375,5.756,792000000.0
2007-01-17 23:00:00,5.7548,5.75634,5.75127,5.75455,822000000.0
2007-01-18 00:00:00,5.75459,5.75555,5.74943,5.75197,780000000.0
2007-01-18 01:00:00,5.75301,5.75512,5.75104,5.75317,787000000.0
2007-01-18 02:00:00,5.75321,5.75553,5.75184,5.7555,823000000.0
2007-01-18 03:00:00,5.75444,5.75527,5.74816,5.74879,798000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.7431,5.74597,768000000.0
2007-01-18 05:00:00,5.74518,5.7458,5.73749,5.73899,829000000.0
2007-01-18 06:00:00,5.7396,5.74324,5.73667,5.73999,829000000.0
2007-01-18 07:00:00,5.74001,5.7435,5.73865,5.74244,800000000.0
2007-01-18 08:00:00,5.74403,5.74596,5.74125,5.74515,778000000.0
2007-01-18 09:00:00,5.74441,5.74707,5.73884,5.74297,855000000.0
2007-01-18 10:00:00,5.74307,5.74708,5.73866,5.74573,756000000.0
2007-01-18 11:00:00,5.74623,5.75233,5.74483,5.74889,782000000.0
2007-01-18 12:00:00,5.74887,5.75717,5.74696,5.75283,758000000.0
2007-01-18 13:00:00,5.75287,5.75548,5.74988,5.75488,796000000.0
2007-01-18 14:00:00,5.75593,5.7655,5.75489,5.7613,768000000.0
2007-01-18 15:00:00,5.76164,5.77304,5.75973,5.76426,815000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.746,5.75405,771000000.0
2007-01-18 17:00:00,5.75348,5.75451,5.74343,5.75056,795000000.0
2007-01-18 18:00:00,5.75048,5.75533,5.74624,5.7541,802000000.0
2007-01-18 19:00:00,5.75509,5.75716,5.74652,5.74925,817000000.0
2007-01-18 20:00:00,5.74906,5.75324,5.74757,5.7484,802000000.0
2007-01-18 21:00:00,5.74826,5.75044,5.74406,5.7454,786000000.0
2007-01-18 22:00:00,5.74589,5.74648,5.74062,5.74299,792000000.0
2007-01-18 23:00:00,5.74313,5.74622,5.74192,5.74266,822000000.0
2007-01-19 00:00:00,5.74294,5.74505,5.7408,5.74371,780000000.0
2007-01-19 01:00:00,5.74439,5.74624,5.74252,5.74432,787000000.0
2007-01-19 02:00:00,5.74485,5.747,5.74119,5.74263,823000000.0
2007-01-19 03:00:00,5.74163,5.74314,5.73858,5.73918,798000000.0
2007-01-19 04:00:00,5.73846,5.74074,5.7318,5.73396,768000000.0
2007-01-19 05:00:00,5.7336,5.73821,5.72805,5.72987,829000000.0
2007-01-19 06:00:00,5.72881,5.73141,5.72638,5.72755,829000000.0
2007-01-19 07:00:00,5.72695,5.7312,5.72635,5.73,800000000.0
2007-01-19 08:00:00,5.72939,5.73594,5.72828,5.7323,778000000.0
2007-01-19 09:00:00,5.73322,5.7385,5.72983,5.73448,855000000.0
2007-01-19 10:00:00,5.73436,5.73925,5.73167,5.73398,756000000.0
2007-01-19 11:00:00,5.73432,5.74301,5.7338,5.74235,782000000.0
2007-01-19 12:00:00,5.74143,5.74797,5.73913,5.74475,758000000.0
2007-01-19 13:00:00,5.74456,5.74807,5.74173,5.74598,796000000.0
2007-01-19 14:00:00,5.74646,5.7471,5.74145,5.74243,768000000.0
2007-01-19 15:00:00,5.74241,5.75093,5.74165,5.75008,815000000.0
2007-01-19 16:00:00,5.75073,5.75687,5.74821,5.75541,771000000.0
2007-01-19 17:00:00,5.75551,5.76591,5.75162,5.75297,795000000.0
2007-01-19 18:00:00,5.75285,5.75468,5.74182,5.74182,802000000.0
2007-01-19 19:00:00,5.74244,5.74641,5.73991,5.7416,817000000.0
2007-01-19 20:00:00,5.74301,5.74499,5.73973,5.74004,802000000.0
2007-01-19 21:00:00,5.74014,5.74464,5.7399,5.7421,786000000.0
2007-01-19 22:00:00,5.7418,5.74512,5.74169,5.74341,792000000.0
2007-01-19 23:00:00,5.74404,5.74695,5.74072,5.74568,822000000.0
2007-01-22 02:00:00,5.74359,5.74632,5.73927,5.73966,823000000.0
2007-01-22 03:00:00,5.73983,5.74265,5.73854,5.74039,798000000.0
2007-01-22 04:00:00,5.73982,5.74177,5.73735,5.73838,768000000.0
2007-01-22 05:00:00,5.73853,5.73985,5.73661,5.73714,829000000.0
2007-01-22 06:00:00,5.73733,5.74126,5.73646,5.73928,829000000.0
2007-01-22 07:00:00,5.73928,5.74277,5.73851,5.74024,800000000.0
2007-01-22 08:00:00,5.74044,5.74402,5.73896,5.74169,778000000.0
2007-01-22 09:00:00,5.74164,5.7437,5.737,5.74149,855000000.0
2007-01-22 10:00:00,5.74131,5.74356,5.73871,5.74252,756000000.0
2007-01-22 11:00:00,5.74237,5.74843,5.7383,5.7481,782000000.0
2007-01-22 12:00:00,5.74833,5.75464,5.74482,5.75355,758000000.0
2007-01-22 13:00:00,5.75388,5.75409,5.74658,5.74902,796000000.0
2007-01-22 14:00:00,5.74943,5.7616,5.7493,5.75688,768000000.0
2007-01-22 15:00:00,5.75763,5.75876,5.75303,5.75392,815000000.0
2007-01-22 16:00:00,5.75392,5.75591,5.75061,5.75165,771000000.0
2007-01-22 17:00:00,5.7528,5.75797,5.74522,5.74731,795000000.0
2007-01-22 18:00:00,5.74694,5.74943,5.74241,5.74589,802000000.0
2007-01-22 19:00:00,5.74605,5.75136,5.74565,5.75031,817000000.0
2007-01-22 20:00:00,5.74938,5.75315,5.74772,5.75201,802000000.0
2007-01-22 21:00:00,5.75215,5.75259,5.74586,5.74792,786000000.0
2007-01-22 22:00:00,5.74745,5.7516,5.74686,5.7504,792000000.0
2007-01-22 23:00:00,5.75071,5.75152,5.74614,5.74926,822000000.0
2007-01-23 00:00:00,5.74962,5.75283,5.74777,5.75258,780000000.0
2007-01-23 01:00:00,5.7524,5.75281,5.74785,5.74934,787000000.0
2007-01-23 02:00:00,5.74985,5.75603,5.74824,5.75279,823000000.0
2007-01-23 03:00:00,5.75274,5.75544,5.75112,5.75473,798000000.0
2007-01-23 04:00:00,5.75348,5.75908,5.75018,5.75837,768000000.0
2007-01-23 05:00:00,5.75783,5.75847,5.75174,5.75416,829000000.0
2007-01-23 06:00:00,5.75305,5.7566,5.74924,5.75194,829000000.0
2007-01-23 07:00:00,5.75198,5.75534,5.75071,5.75164,800000000.0
2007-01-23 08:00:00,5.75212,5.75641,5.74858,5.75236,778000000.0
2007-01-23 09:00:00,5.75231,5.75367,5.7387,5.74189,855000000.0
2007-01-23 10:00:00,5.7423,5.74233,5.73338,5.7391,756000000.0
2007-01-23 11:00:00,5.73898,5.74012,5.73303,5.73502,782000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.71788,5.72569,758000000.0
2007-01-23 13:00:00,5.72482,5.72535,5.71445,5.71553,796000000.0
2007-01-23 14:00:00,5.71671,5.71859,5.70946,5.7123,768000000.0
2007-01-23 15:00:00,5.71216,5.71685,5.70734,5.71568,815000000.0
2007-01-23 16:00:00,5.71621,5.72069,5.71226,5.7144,771000000.0
2007-01-23 17:00:00,5.71434,5.71515,5.70869,5.7146,795000000.0
2007-01-23 18:00:00,5.71353,5.71892,5.71128,5.71781,802000000.0
2007-01-23 19:00:00,5.71697,5.7224,5.71371,5.71692,817000000.0
2007-01-23 20:00:00,5.71836,5.72537,5.71721,5.72163,802000000.0
2007-01-23 21:00:00,5.72262,5.72307,5.71514,5.71793,786000000.0
2007-01-23 22:00:00,5.71817,5.71957,5.71388,5.71629,792000000.0
2007-01-23 23:00:00,5.71648,5.71805,5.71353,5.71619,822000000.0
2007-01-24 00:00:00,5.71552,5.72101,5.71449,5.71656,780000000.0
2007-01-24 01:00:00,5.71787,5.71957,5.71497,5.71704,787000000.0
2007-01-24 02:00:00,5.71775,5.71878,5.71288,5.71685,823000000.0
2007-01-24 03:00:00,5.71612,5.71865,5.71447,5.71826,798000000.0
2007-01-24 04:00:00,5.7181,5.71822,5.7123,5.71544,768000000.0
2007-01-24 05:00:00,5.71601,5.71635,5.71211,5.71404,829000000.0
2007-01-24 06:00:00,5.71406,5.71513,5.71112,5.71257,829000000.0
2007-01-24 07:00:00,5.71211,5.71905,5.71139,5.7165,800000000.0
2007-01-24 08:00:00,5.71601,5.72465,5.71411,5.71963,778000000.0
2007-01-24 09:00:00,5.71948,5.7258,5.71573,5.72144,855000000.0
2007-01-24 10:00:00,5.72232,5.73941,5.72044,5.73684,756000000.0
2007-01-24 11:00:00,5.7374,5.73895,5.72144,5.72304,782000000.0
2007-01-24 12:00:00,5.72204,5.7297,5.72062,5.72554,758000000.0
2007-01-24 13:00:00,5.72611,5.72904,5.72405,5.72671,796000000.0
2007-01-24 14:00:00,5.7269,5.72775,5.72115,5.72264,768000000.0
2007-01-24 15:00:00,5.7234,5.73332,5.72179,5.73238,815000000.0
2007-01-24 16:00:00,5.73366,5.73863,5.72869,5.73184,771000000.0
2007-01-24 17:00:00,5.73138,5.7487,5.73042,5.74571,795000000.0
2007-01-24 18:00:00,5.74352,5.75191,5.74134,5.74451,802000000.0
2007-01-24 19:00:00,5.74556,5.75137,5.74484,5.74773,817000000.0
2007-01-24 20:00:00,5.74784,5.74987,5.74552,5.7471,802000000.0
2007-01-24 21:00:00,5.74728,5.7498,5.74279,5.74577,786000000.0
2007-01-24 22:00:00,5.74596,5.74983,5.74463,5.74647,792000000.0
2007-01-24 23:00:00,5.74609,5.74824,5.74016,5.74112,822000000.0
2007-01-25 00:00:00,5.74118,5.74697,5.73964,5.74445,780000000.0
2007-01-25 01:00:00,5.74363,5.7486,5.74293,5.74483,787000000.0
2007-01-25 02:00:00,5.745,5.74987,5.74368,5.74819,823000000.0
2007-01-25 03:00:00,5.74758,5.74887,5.74126,5.7433,798000000.0
2007-01-25 04:00:00,5.7429,5.74802,5.74183,5.74541,768000000.0
2007-01-25 05:00:00,5.74504,5.74871,5.74313,5.74696,829000000.0
2007-01-25 06:00:00,5.74712,5.74804,5.74268,5.74524,829000000.0
2007-01-25 07:00:00,5.74531,5.74772,5.74184,5.7461,800000000.0
2007-01-25 08:00:00,5.74611,5.7484,5.74233,5.74314,778000000.0
2007-01-25 09:00:00,5.74335,5.74431,5.7321,5.73447,855000000.0
2007-01-25 10:00:00,5.73444,5.73477,5.72699,5.73138,756000000.0
2007-01-25 11:00:00,5.73268,5.74392,5.73236,5.74164,782000000.0
2007-01-25 12:00:00,5.74103,5.7441,5.73103,5.73181,758000000.0
2007-01-25 13:00:00,5.73328,5.73677,5.72846,5.73312,796000000.0
2007-01-25 14:00:00,5.73291,5.73913,5.73013,5.73817,768000000.0
2007-01-25 15:00:00,5.73726,5.73917,5.73171,5.73671,815000000.0
2007-01-25 16:00:00,5.73664,5.74296,5.73166,5.73489,771000000.0
2007-01-25 17:00:00,5.73533,5.74129,5.73383,5.73881,795000000.0
2007-01-25 18:00:00,5.739,5.74615,5.7354,5.73622,802000000.0
2007-01-25 19:00:00,5.7366,5.73907,5.73439,5.73534,817000000.0
2007-01-25 20:00:00,5.73537,5.74681,5.73288,5.74465,802000000.0
2007-01-25 21:00:00,5.74507,5.76515,5.74375,5.75999,786000000.0
2007-01-25 22:00:00,5.75821,5.76225,5.75396,5.75434,792000000.0
2007-01-25 23:00:00,5.75409,5.75873,5.75394,5.75733,822000000.0
2007-01-26 00:00:00,5.75723,5.76036,5.7551,5.75983,780000000.0
2007-01-26 01:00:00,5.76024,5.76181,5.75148,5.75534,787000000.0
2007-01-26 02:00:00,5.75676,5.75753,5.75365,5.75632,823000000.0
2007-01-26 03:00:00,5.75521,5.76318,5.75361,5.76318,798000000.0
2007-01-26 04:00:00,5.76228,5.7632,5.75807,5.76103,768000000.0
2007-01-26 05:00:00,5.76107,5.76259,5.75953,5.76037,829000000.0
2007-01-26 06:00:00,5.76068,5.76358,5.75939,5.76335,829000000.0
2007-01-26 07:00:00,5.76313,5.76413,5.75951,5.76268,800000000.0
2007-01-26 08:00:00,5.76298,5.76423,5.7592,5.76089,778000000.0
2007-01-26 09:00:00,5.76041,5.7634,5.75424,5.75859,855000000.0
2007-01-26 10:00:00,5.75847,5.76892,5.75783,5.76104,756000000.0
2007-01-26 11:00:00,5.76039,5.76277,5.75823,5.76156,782000000.0
2007-01-26 12:00:00,5.76159,5.76988,5.75951,5.76772,758000000.0
2007-01-26 13:00:00,5.76807,5.77603,5.76621,5.77208,796000000.0
2007-01-26 14:00:00,5.77269,5.77491,5.76668,5.77024,768000000.0
2007-01-26 15:00:00,5.77029,5.77652,5.76303,5.76371,815000000.0
2007-01-26 16:00:00,5.76364,5.77745,5.7614,5.77309,771000000.0
2007-01-26 17:00:00,5.77632,5.77971,5.76266,5.77075,795000000.0
2007-01-26 18:00:00,5.77087,5.77134,5.76389,5.7682,802000000.0
2007-01-26 19:00:00,5.76846,5.76888,5.75932,5.76719,817000000.0
2007-01-26 20:00:00,5.76593,5.76934,5.76345,5.7671,802000000.0
2007-01-26 21:00:00,5.76708,5.769,5.76491,5.76802,786000000.0
2007-01-26 22:00:00,5.76829,5.76899,5.76406,5.76627,792000000.0
2007-01-26 23:00:00,5.76496,5.76638,5.76222,5.76429,822000000.0
2007-01-29 02:00:00,5.76144,5.7707,5.76144,5.76947,823000000.0
2007-01-29 03:00:00,5.76943,5.77099,5.76671,5.77012,798000000.0
2007-01-29 04:00:00,5.76986,5.77268,5.76809,5.77055,768000000.0
2007-01-29 05:00:00,5.77045,5.77198,5.76838,5.76862,829000000.0
2007-01-29 06:00:00,5.76879,5.77034,5.76599,5.76952,829000000.0
2007-01-29 07:00:00,5.76966,5.77149,5.768,5.76905,800000000.0
2007-01-29 08:00:00,5.77011,5.77133,5.76745,5.77017,778000000.0
2007-01-29 09:00:00,5.77,5.77163,5.76249,5.76249,855000000.0
2007-01-29 10:00:00,5.76267,5.76706,5.76031,5.7667,756000000.0
2007-01-29 11:00:00,5.76682,5.76923,5.76085,5.76417,782000000.0
2007-01-29 12:00:00,5.76421,5.76648,5.75886,5.76575,758000000.0
2007-01-29 13:00:00,5.76577,5.76728,5.75995,5.76399,796000000.0
2007-01-29 14:00:00,5.76276,5.76659,5.75949,5.76508,768000000.0
2007-01-29 15:00:00,5.7636,5.76917,5.76143,5.76465,815000000.0
2007-01-29 16:00:00,5.76563,5.76681,5.75561,5.75731,771000000.0
2007-01-29 17:00:00,5.75741,5.76123,5.75436,5.75551,795000000.0
2007-01-29 18:00:00,5.75609,5.75775,5.7501,5.75065,802000000.0
2007-01-29 19:00:00,5.75118,5.75118,5.74254,5.74817,817000000.0
2007-01-29 20:00:00,5.74803,5.75155,5.747,5.74883,802000000.0
2007-01-29 21:00:00,5.74876,5.75022,5.74612,5.74625,786000000.0
2007-01-29 22:00:00,5.74774,5.75081,5.74633,5.74917,792000000.0
2007-01-29 23:00:00,5.74802,5.75015,5.74545,5.74684,822000000.0
2007-01-30 00:00:00,5.74702,5.75024,5.74505,5.7462,780000000.0
2007-01-30 01:00:00,5.74641,5.74813,5.7434,5.74448,787000000.0
2007-01-30 02:00:00,5.74465,5.75226,5.74015,5.75143,823000000.0
2007-01-30 03:00:00,5.7506,5.75112,5.74199,5.74409,798000000.0
2007-01-30 04:00:00,5.74314,5.74636,5.74119,5.74333,768000000.0
2007-01-30 05:00:00,5.74279,5.74454,5.74037,5.74195,829000000.0
2007-01-30 06:00:00,5.74228,5.74533,5.74002,5.74298,829000000.0
2007-01-30 07:00:00,5.74299,5.74694,5.74175,5.74618,800000000.0
2007-01-30 08:00:00,5.74471,5.74811,5.74156,5.74449,778000000.0
2007-01-30 09:00:00,5.74436,5.74753,5.74058,5.74652,855000000.0
2007-01-30 10:00:00,5.74594,5.74953,5.74028,5.7459,756000000.0
2007-01-30 11:00:00,5.74578,5.7496,5.74446,5.74748,782000000.0
2007-01-30 12:00:00,5.74784,5.74958,5.74264,5.74802,758000000.0
2007-01-30 13:00:00,5.7484,5.74901,5.74542,5.74738,796000000.0
2007-01-30 14:00:00,5.74815,5.74845,5.73558,5.73631,768000000.0
2007-01-30 15:00:00,5.73697,5.74571,5.73603,5.7441,815000000.0
2007-01-30 16:00:00,5.74535,5.7498,5.74245,5.7497,771000000.0
2007-01-30 17:00:00,5.74992,5.75078,5.74311,5.74714,795000000.0
2007-01-30 18:00:00,5.74707,5.75233,5.74496,5.74902,802000000.0
2007-01-30 19:00:00,5.74797,5.74894,5.74455,5.74549,817000000.0
2007-01-30 20:00:00,5.74589,5.74734,5.74214,5.74446,802000000.0
2007-01-30 21:00:00,5.74402,5.74701,5.74205,5.74553,786000000.0
2007-01-30 22:00:00,5.74524,5.74684,5.74193,5.74313,792000000.0
2007-01-30 23:00:00,5.74377,5.74474,5.74059,5.74156,822000000.0
2007-01-31 00:00:00,5.74095,5.74428,5.73899,5.74292,780000000.0
2007-01-31 01:00:00,5.74297,5.74552,5.74094,5.74273,787000000.0
2007-01-31 02:00:00,5.74296,5.74828,5.74285,5.74465,823000000.0
2007-01-31 03:00:00,5.74452,5.74826,5.74345,5.74536,798000000.0
2007-01-31 04:00:00,5.74549,5.74808,5.74452,5.74603,768000000.0
2007-01-31 05:00:00,5.7455,5.74718,5.7435,5.74578,829000000.0
2007-01-31 06:00:00,5.74613,5.74695,5.74342,5.74503,829000000.0
2007-01-31 07:00:00,5.7452,5.74694,5.74215,5.7463,800000000.0
2007-01-31 08:00:00,5.7456,5.74791,5.7436,5.74592,778000000.0
2007-01-31 09:00:00,5.74593,5.75046,5.74539,5.75025,855000000.0
2007-01-31 10:00:00,5.75015,5.75875,5.74988,5.75457,756000000.0
2007-01-31 11:00:00,5.75525,5.7626,5.75294,5.75854,782000000.0
2007-01-31 12:00:00,5.75923,5.76016,5.75316,5.75663,758000000.0
2007-01-31 13:00:00,5.75552,5.75786,5.75418,5.7568,796000000.0
2007-01-31 14:00:00,5.75709,5.75789,5.74563,5.74768,768000000.0
2007-01-31 15:00:00,5.74732,5.76049,5.74501,5.75696,815000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.74148,5.74481,771000000.0
2007-01-31 17:00:00,5.74645,5.74763,5.7209,5.73232,795000000.0
2007-01-31 18:00:00,5.73178,5.73237,5.72068,5.73044,802000000.0
2007-01-31 19:00:00,5.7306,5.7315,5.72414,5.72522,817000000.0
2007-01-31 20:00:00,5.72556,5.72754,5.72361,5.72635,802000000.0
2007-01-31 21:00:00,5.72618,5.72754,5.71298,5.71679,786000000.0
2007-01-31 22:00:00,5.71643,5.71902,5.71342,5.71468,792000000.0
2007-01-31 23:00:00,5.71448,5.71663,5.71291,5.71481,822000000.0
2007-02-01 00:00:00,5.71615,5.72083,5.71397,5.71853,780000000.0
2007-02-01 01:00:00,5.71933,5.7209,5.7148,5.71995,787000000.0
2007-02-01 02:00:00,5.71979,5.72073,5.71551,5.71561,823000000.0
2007-02-01 03:00:00,5.71567,5.71739,5.71128,5.71437,798000000.0
2007-02-01 04:00:00,5.7146,5.71741,5.71145,5.71556,768000000.0
2007-02-01 05:00:00,5.7152,5.71773,5.71391,5.71608,829000000.0
2007-02-01 06:00:00,5.71697,5.71697,5.71352,5.71476,829000000.0
2007-02-01 07:00:00,5.71505,5.71787,5.71405,5.71672,800000000.0
2007-02-01 08:00:00,5.71657,5.71903,5.71382,5.71552,778000000.0
2007-02-01 09:00:00,5.71437,5.72295,5.71437,5.71944,855000000.0
2007-02-01 10:00:00,5.72036,5.72188,5.7154,5.71887,756000000.0
2007-02-01 11:00:00,5.71819,5.72569,5.71576,5.72373,782000000.0
2007-02-01 12:00:00,5.7242,5.72743,5.72035,5.72208,758000000.0
2007-02-01 13:00:00,5.72282,5.72349,5.71762,5.72197,796000000.0
2007-02-01 14:00:00,5.72119,5.7244,5.71763,5.72013,768000000.0
2007-02-01 15:00:00,5.72027,5.72173,5.71407,5.71973,815000000.0
2007-02-01 16:00:00,5.7198,5.72195,5.71325,5.71561,771000000.0
2007-02-01 17:00:00,5.71584,5.72083,5.70699,5.71871,795000000.0
2007-02-01 18:00:00,5.71871,5.72218,5.71485,5.71884,802000000.0
2007-02-01 19:00:00,5.7187,5.72101,5.71507,5.71786,817000000.0
2007-02-01 20:00:00,5.71833,5.72079,5.71527,5.71635,802000000.0
2007-02-01 21:00:00,5.71603,5.71907,5.71409,5.71841,786000000.0
2007-02-01 22:00:00,5.71795,5.72004,5.7165,5.719,792000000.0
2007-02-01 23:00:00,5.72011,5.72024,5.71601,5.71695,822000000.0
2007-02-02 00:00:00,5.71871,5.72009,5.71576,5.71881,780000000.0
2007-02-02 01:00:00,5.71857,5.72145,5.71631,5.72005,787000000.0
2007-02-02 02:00:00,5.72018,5.72155,5.71782,5.71982,823000000.0
2007-02-02 03:00:00,5.71963,5.72207,5.71881,5.72012,798000000.0
2007-02-02 04:00:00,5.72002,5.72133,5.7175,5.71806,768000000.0
2007-02-02 05:00:00,5.71869,5.7203,5.71701,5.71947,829000000.0
2007-02-02 06:00:00,5.71908,5.71978,5.71703,5.71907,829000000.0
2007-02-02 07:00:00,5.717,5.72087,5.71651,5.71982,800000000.0
2007-02-02 08:00:00,5.72012,5.72132,5.71621,5.71875,778000000.0
2007-02-02 09:00:00,5.71871,5.72328,5.71825,5.72008,855000000.0
2007-02-02 10:00:00,5.72128,5.72236,5.71742,5.71763,756000000.0
2007-02-02 11:00:00,5.71932,5.72098,5.71589,5.71865,782000000.0
2007-02-02 12:00:00,5.71871,5.72128,5.7177,5.71991,758000000.0
2007-02-02 13:00:00,5.71993,5.72099,5.71485,5.71815,796000000.0
2007-02-02 14:00:00,5.71778,5.71898,5.71435,5.71724,768000000.0
2007-02-02 15:00:00,5.71745,5.72096,5.70146,5.7102,815000000.0
2007-02-02 16:00:00,5.7116,5.73898,5.7112,5.73562,771000000.0
2007-02-02 17:00:00,5.73714,5.74335,5.73543,5.73916,795000000.0
2007-02-02 18:00:00,5.73879,5.74673,5.73718,5.74613,802000000.0
2007-02-02 19:00:00,5.74473,5.74925,5.741,5.74758,817000000.0
2007-02-02 20:00:00,5.74749,5.74988,5.74563,5.74604,802000000.0
2007-02-02 21:00:00,5.74616,5.74846,5.74211,5.74243,786000000.0
2007-02-02 22:00:00,5.74344,5.74451,5.74022,5.74319,792000000.0
2007-02-02 23:00:00,5.743,5.74535,5.74123,5.74349,822000000.0
2007-02-05 02:00:00,5.7443,5.74809,5.74325,5.7465,823000000.0
2007-02-05 03:00:00,5.74698,5.74963,5.74369,5.74864,798000000.0
2007-02-05 04:00:00,5.74833,5.75368,5.74609,5.75196,768000000.0
2007-02-05 05:00:00,5.75092,5.75672,5.74998,5.75436,829000000.0
2007-02-05 06:00:00,5.75466,5.7559,5.75183,5.75541,829000000.0
2007-02-05 07:00:00,5.75457,5.75666,5.75274,5.75588,800000000.0
2007-02-05 08:00:00,5.75613,5.75803,5.75223,5.75321,778000000.0
2007-02-05 09:00:00,5.75321,5.75374,5.74488,5.74865,855000000.0
2007-02-05 10:00:00,5.7484,5.7484,5.74177,5.74616,756000000.0
2007-02-05 11:00:00,5.74711,5.75617,5.74599,5.75445,782000000.0
2007-02-05 12:00:00,5.75423,5.75885,5.75196,5.75851,758000000.0
2007-02-05 13:00:00,5.75874,5.75874,5.75373,5.7573,796000000.0
2007-02-05 14:00:00,5.75758,5.763,5.75565,5.75977,768000000.0
2007-02-05 15:00:00,5.7601,5.76326,5.75584,5.75741,815000000.0
2007-02-05 16:00:00,5.75728,5.7658,5.75482,5.76065,771000000.0
2007-02-05 17:00:00,5.7614,5.76471,5.75553,5.76023,795000000.0
2007-02-05 18:00:00,5.76051,5.76317,5.75626,5.75814,802000000.0
2007-02-05 19:00:00,5.75807,5.75894,5.75505,5.757,817000000.0
2007-02-05 20:00:00,5.75644,5.76014,5.75586,5.75886,802000000.0
2007-02-05 21:00:00,5.75879,5.76221,5.75598,5.75893,786000000.0
2007-02-05 22:00:00,5.7594,5.76158,5.75811,5.76028,792000000.0
2007-02-05 23:00:00,5.76014,5.76061,5.7568,5.75982,822000000.0
2007-02-06 00:00:00,5.75912,5.76008,5.75683,5.7577,780000000.0
2007-02-06 01:00:00,5.75793,5.76077,5.75635,5.75689,787000000.0
2007-02-06 02:00:00,5.75718,5.75963,5.75483,5.75709,823000000.0
2007-02-06 03:00:00,5.75696,5.75947,5.75588,5.75812,798000000.0
2007-02-06 04:00:00,5.75796,5.76095,5.75754,5.75834,768000000.0
2007-02-06 05:00:00,5.75781,5.76161,5.75771,5.76036,829000000.0
2007-02-06 06:00:00,5.76064,5.76186,5.75874,5.7607,829000000.0
2007-02-06 07:00:00,5.76041,5.76347,5.75942,5.76234,800000000.0
2007-02-06 08:00:00,5.76189,5.76618,5.76095,5.76382,778000000.0
2007-02-06 09:00:00,5.76405,5.76438,5.75787,5.75978,855000000.0
2007-02-06 10:00:00,5.7602,5.76212,5.75587,5.75689,756000000.0
2007-02-06 11:00:00,5.75649,5.75852,5.75044,5.75491,782000000.0
2007-02-06 12:00:00,5.75545,5.75681,5.75049,5.75386,758000000.0
2007-02-06 13:00:00,5.75453,5.75499,5.74958,5.7514,796000000.0
2007-02-06 14:00:00,5.75146,5.75199,5.74579,5.75127,768000000.0
2007-02-06 15:00:00,5.75171,5.75462,5.74593,5.75158,815000000.0
2007-02-06 16:00:00,5.75121,5.75237,5.74623,5.74925,771000000.0
2007-02-06 17:00:00,5.75014,5.75348,5.74785,5.74946,795000000.0
2007-02-06 18:00:00,5.74872,5.74951,5.74054,5.74172,802000000.0
2007-02-06 19:00:00,5.74166,5.74562,5.73983,5.74279,817000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.73183,5.73623,802000000.0
2007-02-06 21:00:00,5.73548,5.73812,5.73359,5.73702,786000000.0
2007-02-06 22:00:00,5.73706,5.73809,5.73391,5.73581,792000000.0
2007-02-06 23:00:00,5.73554,5.73753,5.73348,5.73515,822000000.0
2007-02-07 00:00:00,5.73527,5.73555,5.73091,5.7335,780000000.0
2007-02-07 01:00:00,5.73352,5.7372,5.73336,5.73409,787000000.0
2007-02-07 02:00:00,5.73452,5.74001,5.73412,5.73821,823000000.0
2007-02-07 03:00:00,5.7384,5.74045,5.73467,5.7376,798000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.7337,5.73595,768000000.0
2007-02-07 05:00:00,5.7351,5.73591,5.73145,5.73311,829000000.0
2007-02-07 06:00:00,5.7333,5.73581,5.73219,5.73251,829000000.0
2007-02-07 07:00:00,5.73283,5.73542,5.73204,5.73364,800000000.0
2007-02-07 08:00:00,5.73361,5.73997,5.73235,5.73789,778000000.0
2007-02-07 09:00:00,5.73779,5.73926,5.72973,5.73497,855000000.0
2007-02-07 10:00:00,5.73459,5.73877,5.73294,5.73701,756000000.0
2007-02-07 11:00:00,5.73726,5.73745,5.73111,5.73375,782000000.0
2007-02-07 12:00:00,5.73348,5.73586,5.72657,5.73179,758000000.0
2007-02-07 13:00:00,5.73227,5.73425,5.73074,5.73154,796000000.0
2007-02-07 14:00:00,5.73262,5.73398,5.73054,5.73076,768000000.0
2007-02-07 15:00:00,5.73075,5.73429,5.72736,5.73114,815000000.0
2007-02-07 16:00:00,5.7316,5.73199,5.72292,5.72696,771000000.0
2007-02-07 17:00:00,5.72685,5.72883,5.71876,5.71996,795000000.0
2007-02-07 18:00:00,5.72029,5.72088,5.71501,5.71795,802000000.0
2007-02-07 19:00:00,5.71674,5.72092,5.71606,5.71945,817000000.0
2007-02-07 20:00:00,5.71967,5.72239,5.71736,5.71947,802000000.0
2007-02-07 21:00:00,5.7199,5.72377,5.7181,5.72341,786000000.0
2007-02-07 22:00:00,5.72265,5.72399,5.71965,5.72023,792000000.0
2007-02-07 23:00:00,5.72018,5.72201,5.71561,5.72175,822000000.0
2007-02-08 00:00:00,5.72076,5.72221,5.71709,5.71908,780000000.0
2007-02-08 01:00:00,5.71864,5.72074,5.71446,5.71693,787000000.0
2007-02-08 02:00:00,5.71646,5.7197,5.71529,5.71627,823000000.0
2007-02-08 03:00:00,5.7175,5.72137,5.71664,5.7213,798000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.71727,5.71827,768000000.0
2007-02-08 05:00:00,5.7178,5.71952,5.71546,5.71694,829000000.0
2007-02-08 06:00:00,5.71643,5.7196,5.7138,5.71529,829000000.0
2007-02-08 07:00:00,5.71478,5.71791,5.71454,5.71589,800000000.0
2007-02-08 08:00:00,5.71657,5.72018,5.71419,5.71591,778000000.0
2007-02-08 09:00:00,5.71612,5.72497,5.71449,5.72261,855000000.0
2007-02-08 10:00:00,5.72357,5.73523,5.72276,5.73277,756000000.0
2007-02-08 11:00:00,5.73375,5.73551,5.73104,5.73173,782000000.0
2007-02-08 12:00:00,5.73151,5.7348,5.72928,5.73348,758000000.0
2007-02-08 13:00:00,5.73364,5.73412,5.72807,5.72982,796000000.0
2007-02-08 14:00:00,5.73101,5.73755,5.7292,5.73377,768000000.0
2007-02-08 15:00:00,5.7336,5.73552,5.72171,5.72599,815000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.71324,5.72055,771000000.0
2007-02-08 17:00:00,5.72076,5.72128,5.70985,5.71078,795000000.0
2007-02-08 18:00:00,5.7113,5.71511,5.70889,5.71189,802000000.0
2007-02-08 19:00:00,5.71205,5.71484,5.71005,5.71108,817000000.0
2007-02-08 20:00:00,5.71127,5.71593,5.71024,5.71246,802000000.0
2007-02-08 21:00:00,5.71238,5.71357,5.70851,5.71044,786000000.0
2007-02-08 22:00:00,5.71053,5.71145,5.70804,5.70886,792000000.0
2007-02-08 23:00:00,5.70842,5.71074,5.70754,5.70808,822000000.0
2007-02-09 00:00:00,5.70876,5.7102,5.70666,5.71002,780000000.0
2007-02-09 01:00:00,5.70987,5.71184,5.70766,5.70952,787000000.0
2007-02-09 02:00:00,5.70961,5.71158,5.70797,5.70988,823000000.0
2007-02-09 03:00:00,5.70985,5.71377,5.70862,5.7095,798000000.0
2007-02-09 04:00:00,5.7096,5.71157,5.70656,5.70881,768000000.0
2007-02-09 05:00:00,5.70948,5.71108,5.7077,5.70897,829000000.0
2007-02-09 06:00:00,5.70925,5.7108,5.707,5.70985,829000000.0
2007-02-09 07:00:00,5.70991,5.71034,5.70819,5.70895,800000000.0
2007-02-09 08:00:00,5.70875,5.71215,5.70799,5.71172,778000000.0
2007-02-09 09:00:00,5.71183,5.72629,5.7104,5.72603,855000000.0
2007-02-09 10:00:00,5.72589,5.72846,5.71886,5.72007,756000000.0
2007-02-09 11:00:00,5.72096,5.72598,5.71953,5.72461,782000000.0
2007-02-09 12:00:00,5.72356,5.7323,5.72325,5.72694,758000000.0
2007-02-09 13:00:00,5.7274,5.7312,5.72322,5.72627,796000000.0
2007-02-09 14:00:00,5.72711,5.72737,5.72256,5.72429,768000000.0
2007-02-09 15:00:00,5.72405,5.72803,5.72115,5.72789,815000000.0
2007-02-09 16:00:00,5.72791,5.73434,5.72658,5.73209,771000000.0
2007-02-09 17:00:00,5.73143,5.73219,5.72501,5.72824,795000000.0
2007-02-09 18:00:00,5.72883,5.7314,5.72442,5.72618,802000000.0
2007-02-09 19:00:00,5.72668,5.72842,5.72301,5.72433,817000000.0
2007-02-09 20:00:00,5.72514,5.72676,5.72067,5.72266,802000000.0
2007-02-09 21:00:00,5.72366,5.72508,5.71998,5.72408,786000000.0
2007-02-09 22:00:00,5.72357,5.72668,5.72316,5.72523,792000000.0
2007-02-09 23:00:00,5.72482,5.72586,5.72228,5.72318,822000000.0
2007-02-12 02:00:00,5.71748,5.7214,5.71673,5.71918,823000000.0
2007-02-12 03:00:00,5.7188,5.72249,5.71779,5.72008,798000000.0
2007-02-12 04:00:00,5.72012,5.72312,5.71869,5.71986,768000000.0
2007-02-12 05:00:00,5.71989,5.72079,5.7167,5.71699,829000000.0
2007-02-12 06:00:00,5.71718,5.71943,5.71657,5.71805,829000000.0
2007-02-12 07:00:00,5.71775,5.72031,5.71626,5.71705,800000000.0
2007-02-12 08:00:00,5.71672,5.71967,5.71337,5.71576,778000000.0
2007-02-12 09:00:00,5.71492,5.71737,5.70966,5.71475,855000000.0
2007-02-12 10:00:00,5.71464,5.72746,5.71082,5.724,756000000.0
2007-02-12 11:00:00,5.72342,5.73682,5.72187,5.73449,782000000.0
2007-02-12 12:00:00,5.73472,5.74811,5.73094,5.74424,758000000.0
2007-02-12 13:00:00,5.74359,5.74829,5.74293,5.74789,796000000.0
2007-02-12 14:00:00,5.74853,5.75318,5.74563,5.7465,768000000.0
2007-02-12 15:00:00,5.74646,5.74814,5.74037,5.74691,815000000.0
2007-02-12 16:00:00,5.74694,5.74758,5.74131,5.7429,771000000.0
2007-02-12 17:00:00,5.74261,5.74751,5.74103,5.74378,795000000.0
2007-02-12 18:00:00,5.74338,5.74619,5.74009,5.74431,802000000.0
2007-02-12 19:00:00,5.74478,5.74509,5.74027,5.74256,817000000.0
2007-02-12 20:00:00,5.74317,5.74637,5.74031,5.74419,802000000.0
2007-02-12 21:00:00,5.74427,5.74608,5.74189,5.74406,786000000.0
2007-02-12 22:00:00,5.74455,5.74572,5.74122,5.74254,792000000.0
2007-02-12 23:00:00,5.74346,5.74393,5.74042,5.74279,822000000.0
2007-02-13 00:00:00,5.7426,5.74421,5.73935,5.74283,780000000.0
2007-02-13 01:00:00,5.7439,5.74576,5.7421,5.74448,787000000.0
2007-02-13 02:00:00,5.74434,5.74657,5.74196,5.74506,823000000.0
2007-02-13 03:00:00,5.74508,5.74765,5.74272,5.747,798000000.0
2007-02-13 04:00:00,5.74633,5.74739,5.74237,5.74298,768000000.0
2007-02-13 05:00:00,5.74321,5.74632,5.74229,5.74547,829000000.0
2007-02-13 06:00:00,5.74521,5.74644,5.74231,5.74484,829000000.0
2007-02-13 07:00:00,5.74377,5.74568,5.73973,5.74216,800000000.0
2007-02-13 08:00:00,5.74216,5.74573,5.73675,5.73994,778000000.0
2007-02-13 09:00:00,5.73986,5.74264,5.72641,5.72641,855000000.0
2007-02-13 10:00:00,5.72742,5.73522,5.72396,5.73019,756000000.0
2007-02-13 11:00:00,5.7294,5.73391,5.72733,5.72836,782000000.0
2007-02-13 12:00:00,5.72964,5.73214,5.72221,5.72794,758000000.0
2007-02-13 13:00:00,5.72767,5.73069,5.72012,5.72479,796000000.0
2007-02-13 14:00:00,5.72423,5.7256,5.71759,5.72134,768000000.0
2007-02-13 15:00:00,5.72091,5.72123,5.70736,5.71442,815000000.0
2007-02-13 16:00:00,5.71539,5.7207,5.71256,5.7188,771000000.0
2007-02-13 17:00:00,5.71804,5.72337,5.71667,5.72066,795000000.0
2007-02-13 18:00:00,5.72143,5.72207,5.71495,5.71662,802000000.0
2007-02-13 19:00:00,5.7178,5.71816,5.71347,5.7151,817000000.0
2007-02-13 20:00:00,5.71509,5.71681,5.71357,5.71426,802000000.0
2007-02-13 21:00:00,5.71445,5.71696,5.71185,5.71303,786000000.0
2007-02-13 22:00:00,5.71302,5.71473,5.70944,5.71068,792000000.0
2007-02-13 23:00:00,5.71108,5.71292,5.70875,5.7096,822000000.0
2007-02-14 00:00:00,5.70931,5.71247,5.70865,5.71186,780000000.0
2007-02-14 01:00:00,5.71167,5.71349,5.70837,5.7129,787000000.0
2007-02-14 02:00:00,5.71266,5.71398,5.70737,5.71044,823000000.0
2007-02-14 03:00:00,5.71002,5.71329,5.7086,5.71088,798000000.0
2007-02-14 04:00:00,5.71072,5.71275,5.70904,5.71057,768000000.0
2007-02-14 05:00:00,5.71068,5.71164,5.70857,5.70971,829000000.0
2007-02-14 06:00:00,5.71034,5.71366,5.70335,5.71136,829000000.0
2007-02-14 07:00:00,5.71249,5.71554,5.71042,5.71491,800000000.0
2007-02-14 08:00:00,5.71522,5.71581,5.71016,5.71195,778000000.0
2007-02-14 09:00:00,5.71281,5.71322,5.68937,5.69364,855000000.0
2007-02-14 10:00:00,5.69338,5.69544,5.68431,5.68564,756000000.0
2007-02-14 11:00:00,5.68499,5.68876,5.68268,5.68443,782000000.0
2007-02-14 12:00:00,5.68365,5.69073,5.68236,5.68741,758000000.0
2007-02-14 13:00:00,5.68784,5.69344,5.68604,5.69262,796000000.0
2007-02-14 14:00:00,5.69202,5.69403,5.68779,5.68961,768000000.0
2007-02-14 15:00:00,5.69088,5.69256,5.67979,5.68199,815000000.0
2007-02-14 16:00:00,5.68243,5.68735,5.68108,5.68371,771000000.0
2007-02-14 17:00:00,5.68363,5.68408,5.66184,5.67248,795000000.0
2007-02-14 18:00:00,5.67193,5.67496,5.66819,5.67268,802000000.0
2007-02-14 19:00:00,5.67334,5.67334,5.66955,5.67157,817000000.0
2007-02-14 20:00:00,5.67192,5.67485,5.67074,5.67359,802000000.0
2007-02-14 21:00:00,5.67302,5.67448,5.67067,5.67373,786000000.0
2007-02-14 22:00:00,5.67324,5.67398,5.6703,5.67062,792000000.0
2007-02-14 23:00:00,5.67166,5.67211,5.6689,5.6694,822000000.0
2007-02-15 00:00:00,5.66927,5.67088,5.66682,5.66777,780000000.0
2007-02-15 01:00:00,5.6678,5.67014,5.66584,5.66584,787000000.0
2007-02-15 02:00:00,5.66679,5.67039,5.66575,5.66838,823000000.0
2007-02-15 03:00:00,5.66801,5.66932,5.66432,5.66662,798000000.0
2007-02-15 04:00:00,5.66637,5.66987,5.66519,5.66794,768000000.0
2007-02-15 05:00:00,5.66789,5.67073,5.66739,5.66915,829000000.0
2007-02-15 06:00:00,5.66938,5.67055,5.66717,5.66911,829000000.0
2007-02-15 07:00:00,5.66832,5.66998,5.66605,5.66741,800000000.0
2007-02-15 08:00:00,5.66722,5.66858,5.66004,5.66114,778000000.0
2007-02-15 09:00:00,5.66106,5.66981,5.66106,5.66844,855000000.0
2007-02-15 10:00:00,5.66928,5.67475,5.66442,5.66738,756000000.0
2007-02-15 11:00:00,5.66604,5.67413,5.66507,5.66951,782000000.0
2007-02-15 12:00:00,5.67138,5.67569,5.6673,5.66866,758000000.0
2007-02-15 13:00:00,5.66848,5.67296,5.66617,5.66809,796000000.0
2007-02-15 14:00:00,5.67,5.67314,5.6668,5.66819,768000000.0
2007-02-15 15:00:00,5.66697,5.67273,5.66345,5.66891,815000000.0
2007-02-15 16:00:00,5.66881,5.66881,5.65204,5.66004,771000000.0
2007-02-15 17:00:00,5.66049,5.67031,5.65538,5.66484,795000000.0
2007-02-15 18:00:00,5.66601,5.67036,5.66418,5.66675,802000000.0
2007-02-15 19:00:00,5.66615,5.6692,5.65976,5.66708,817000000.0
2007-02-15 20:00:00,5.66884,5.67355,5.66655,5.66979,802000000.0
2007-02-15 21:00:00,5.66999,5.67011,5.66216,5.66334,786000000.0
2007-02-15 22:00:00,5.66377,5.66594,5.66207,5.66559,792000000.0
2007-02-15 23:00:00,5.66458,5.66768,5.66258,5.6665,822000000.0
2007-02-16 00:00:00,5.66621,5.66802,5.66466,5.66756,780000000.0
2007-02-16 01:00:00,5.66702,5.66928,5.66563,5.66865,787000000.0
2007-02-16 02:00:00,5.66854,5.67221,5.66671,5.67208,823000000.0
2007-02-16 03:00:00,5.67189,5.67207,5.66817,5.66965,798000000.0
2007-02-16 04:00:00,5.66986,5.67202,5.66585,5.66848,768000000.0
2007-02-16 05:00:00,5.66885,5.67033,5.66735,5.66891,829000000.0
2007-02-16 06:00:00,5.66914,5.67039,5.66447,5.66759,829000000.0
2007-02-16 07:00:00,5.66821,5.67087,5.6677,5.66967,800000000.0
2007-02-16 08:00:00,5.67056,5.67194,5.66777,5.67043,778000000.0
2007-02-16 09:00:00,5.67015,5.67094,5.66488,5.66831,855000000.0
2007-02-16 10:00:00,5.66737,5.67783,5.66737,5.67473,756000000.0
2007-02-16 11:00:00,5.67451,5.67652,5.66761,5.67178,782000000.0
2007-02-16 12:00:00,5.67223,5.67571,5.67052,5.67433,758000000.0
2007-02-16 13:00:00,5.67441,5.68065,5.67224,5.67351,796000000.0
2007-02-16 14:00:00,5.67265,5.68092,5.67136,5.67699,768000000.0
2007-02-16 15:00:00,5.67617,5.68584,5.66832,5.6806,815000000.0
2007-02-16 16:00:00,5.67987,5.68673,5.67414,5.67672,771000000.0
2007-02-16 17:00:00,5.67639,5.68072,5.67403,5.67493,795000000.0
2007-02-16 18:00:00,5.67422,5.67688,5.66636,5.66751,802000000.0
2007-02-16 19:00:00,5.6692,5.67282,5.66604,5.66978,817000000.0
2007-02-16 20:00:00,5.66983,5.67136,5.66718,5.66846,802000000.0
2007-02-16 21:00:00,5.66854,5.67103,5.66526,5.66912,786000000.0
2007-02-16 22:00:00,5.66832,5.67013,5.66641,5.66697,792000000.0
2007-02-16 23:00:00,5.66733,5.66847,5.66473,5.66665,822000000.0
2007-02-19 02:00:00,5.66293,5.6645,5.66044,5.66148,823000000.0
2007-02-19 03:00:00,5.66138,5.66506,5.66052,5.66375,798000000.0
2007-02-19 04:00:00,5.66314,5.66482,5.65896,5.65988,768000000.0
2007-02-19 05:00:00,5.65989,5.66225,5.65757,5.66013,829000000.0
2007-02-19 06:00:00,5.65991,5.66182,5.65879,5.6599,829000000.0
2007-02-19 07:00:00,5.65981,5.66313,5.6575,5.66104,800000000.0
2007-02-19 08:00:00,5.66055,5.66216,5.65671,5.66101,778000000.0
2007-02-19 09:00:00,5.66116,5.66906,5.65841,5.66071,855000000.0
2007-02-19 10:00:00,5.66164,5.66925,5.66019,5.66747,756000000.0
2007-02-19 11:00:00,5.66758,5.66978,5.66281,5.66325,782000000.0
2007-02-19 12:00:00,5.66382,5.67487,5.66317,5.67394,758000000.0
2007-02-19 13:00:00,5.67373,5.67445,5.66758,5.67094,796000000.0
2007-02-19 14:00:00,5.67103,5.67271,5.66682,5.66713,768000000.0
2007-02-19 15:00:00,5.66712,5.6715,5.66684,5.6695,815000000.0
2007-02-19 16:00:00,5.66941,5.67174,5.66757,5.66898,771000000.0
2007-02-19 17:00:00,5.66932,5.67059,5.66475,5.66652,795000000.0
2007-02-19 18:00:00,5.66651,5.66825,5.66286,5.66323,802000000.0
2007-02-19 19:00:00,5.66333,5.66534,5.65995,5.6608,817000000.0
2007-02-19 20:00:00,5.66039,5.66304,5.65919,5.66014,802000000.0
2007-02-19 21:00:00,5.65997,5.66166,5.65802,5.65956,786000000.0
2007-02-19 22:00:00,5.65937,5.66279,5.65772,5.65946,792000000.0
2007-02-19 23:00:00,5.66013,5.66172,5.65891,5.6596,822000000.0
2007-02-20 00:00:00,5.66019,5.66345,5.65702,5.66249,780000000.0
2007-02-20 01:00:00,5.66223,5.66339,5.66018,5.66306,787000000.0
2007-02-20 02:00:00,5.66137,5.66402,5.65949,5.66116,823000000.0
2007-02-20 03:00:00,5.66111,5.66355,5.65464,5.65601,798000000.0
2007-02-20 04:00:00,5.65546,5.65606,5.64667,5.64952,768000000.0
2007-02-20 05:00:00,5.64938,5.65246,5.64899,5.65051,829000000.0
2007-02-20 06:00:00,5.65043,5.65253,5.64689,5.65143,829000000.0
2007-02-20 07:00:00,5.65168,5.65242,5.64554,5.64836,800000000.0
2007-02-20 08:00:00,5.6471,5.65438,5.64681,5.65312,778000000.0
2007-02-20 09:00:00,5.65318,5.65929,5.65137,5.65822,855000000.0
2007-02-20 10:00:00,5.65987,5.67065,5.65717,5.66478,756000000.0
2007-02-20 11:00:00,5.66417,5.66727,5.65973,5.66132,782000000.0
2007-02-20 12:00:00,5.6617,5.66671,5.65979,5.66455,758000000.0
2007-02-20 13:00:00,5.66556,5.6714,5.66341,5.66877,796000000.0
2007-02-20 14:00:00,5.66812,5.67005,5.66575,5.66636,768000000.0
2007-02-20 15:00:00,5.66656,5.66837,5.66087,5.66644,815000000.0
2007-02-20 16:00:00,5.66602,5.66926,5.66419,5.66886,771000000.0
2007-02-20 17:00:00,5.66953,5.67044,5.66178,5.66253,795000000.0
2007-02-20 18:00:00,5.66252,5.67188,5.66083,5.67068,802000000.0
2007-02-20 19:00:00,5.67103,5.67247,5.66666,5.66823,817000000.0
2007-02-20 20:00:00,5.66777,5.67058,5.66615,5.6694,802000000.0
2007-02-20 21:00:00,5.66947,5.67199,5.66735,5.6696,786000000.0
2007-02-20 22:00:00,5.6694,5.67029,5.66675,5.66818,792000000.0
2007-02-20 23:00:00,5.66837,5.66977,5.66498,5.66794,822000000.0
2007-02-21 00:00:00,5.66827,5.67084,5.66737,5.66911,780000000.0
2007-02-21 01:00:00,5.66906,5.67074,5.66338,5.66574,787000000.0
2007-02-21 02:00:00,5.66428,5.66756,5.66352,5.66467,823000000.0
2007-02-21 03:00:00,5.66449,5.66691,5.66316,5.66564,798000000.0
2007-02-21 04:00:00,5.66547,5.6685,5.66366,5.66832,768000000.0
2007-02-21 05:00:00,5.66944,5.66972,5.66311,5.66858,829000000.0
2007-02-21 06:00:00,5.66802,5.66976,5.66562,5.66684,829000000.0
2007-02-21 07:00:00,5.6671,5.67038,5.66341,5.66634,800000000.0
2007-02-21 08:00:00,5.66798,5.67049,5.66379,5.66656,778000000.0
2007-02-21 09:00:00,5.66633,5.66804,5.65659,5.66194,855000000.0
2007-02-21 10:00:00,5.66112,5.66627,5.65862,5.66362,756000000.0
2007-02-21 11:00:00,5.66234,5.66822,5.66181,5.66593,782000000.0
2007-02-21 12:00:00,5.66728,5.66824,5.66193,5.66263,758000000.0
2007-02-21 13:00:00,5.66279,5.67639,5.66141,5.66995,796000000.0
2007-02-21 14:00:00,5.67056,5.67405,5.66557,5.66573,768000000.0
2007-02-21 15:00:00,5.66625,5.67961,5.66171,5.67715,815000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.67115,5.67377,771000000.0
2007-02-21 17:00:00,5.67428,5.67576,5.66831,5.67231,795000000.0
2007-02-21 18:00:00,5.67059,5.67492,5.66916,5.67434,802000000.0
2007-02-21 19:00:00,5.67323,5.67549,5.67132,5.67201,817000000.0
2007-02-21 20:00:00,5.67138,5.67251,5.66669,5.66789,802000000.0
2007-02-21 21:00:00,5.6682,5.67035,5.66483,5.66748,786000000.0
2007-02-21 22:00:00,5.66717,5.66992,5.66585,5.66745,792000000.0
2007-02-21 23:00:00,5.66817,5.66912,5.66586,5.66816,822000000.0
2007-02-22 00:00:00,5.66798,5.66854,5.66462,5.6653,780000000.0
2007-02-22 01:00:00,5.66521,5.67031,5.66521,5.66781,787000000.0
2007-02-22 02:00:00,5.66832,5.67056,5.66727,5.66956,823000000.0
2007-02-22 03:00:00,5.66969,5.67041,5.6665,5.6692,798000000.0
2007-02-22 04:00:00,5.66976,5.67236,5.66814,5.67048,768000000.0
2007-02-22 05:00:00,5.67046,5.67291,5.66881,5.67076,829000000.0
2007-02-22 06:00:00,5.67072,5.6731,5.66856,5.67217,829000000.0
2007-02-22 07:00:00,5.67241,5.67368,5.67019,5.67281,800000000.0
2007-02-22 08:00:00,5.67216,5.67351,5.66876,5.67187,778000000.0
2007-02-22 09:00:00,5.67179,5.69068,5.6714,5.68965,855000000.0
2007-02-22 10:00:00,5.6887,5.69047,5.68469,5.68801,756000000.0
2007-02-22 11:00:00,5.6875,5.69283,5.68166,5.69282,782000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.68741,5.69093,758000000.0
2007-02-22 13:00:00,5.69056,5.69163,5.68604,5.68847,796000000.0
2007-02-22 14:00:00,5.68857,5.69009,5.68287,5.68343,768000000.0
2007-02-22 15:00:00,5.68393,5.68645,5.67961,5.68451,815000000.0
2007-02-22 16:00:00,5.68449,5.6865,5.68091,5.68091,771000000.0
2007-02-22 17:00:00,5.68262,5.68363,5.67693,5.68204,795000000.0
2007-02-22 18:00:00,5.68145,5.6819,5.66661,5.67124,802000000.0
2007-02-22 19:00:00,5.66983,5.67699,5.66944,5.67286,817000000.0
2007-02-22 20:00:00,5.67117,5.67365,5.66858,5.67271,802000000.0
2007-02-22 21:00:00,5.6729,5.6738,5.67063,5.67314,786000000.0
2007-02-22 22:00:00,5.67325,5.67608,5.67172,5.67531,792000000.0
2007-02-22 23:00:00,5.67385,5.67552,5.6691,5.67305,822000000.0
2007-02-23 00:00:00,5.67328,5.67459,5.67164,5.67208,780000000.0
2007-02-23 01:00:00,5.67226,5.67509,5.67116,5.6742,787000000.0
2007-02-23 02:00:00,5.67411,5.67533,5.67162,5.67378,823000000.0
2007-02-23 03:00:00,5.67357,5.67685,5.67265,5.67584,798000000.0
2007-02-23 04:00:00,5.67589,5.67809,5.67386,5.6761,768000000.0
2007-02-23 05:00:00,5.67628,5.67805,5.67372,5.67429,829000000.0
2007-02-23 06:00:00,5.67439,5.6759,5.67237,5.67384,829000000.0
2007-02-23 07:00:00,5.6745,5.67533,5.67264,5.67491,800000000.0
2007-02-23 08:00:00,5.67419,5.68098,5.67237,5.67752,778000000.0
2007-02-23 09:00:00,5.67685,5.67806,5.67148,5.67318,855000000.0
2007-02-23 10:00:00,5.67346,5.67717,5.67157,5.67501,756000000.0
2007-02-23 11:00:00,5.67478,5.6837,5.6737,5.6786,782000000.0
2007-02-23 12:00:00,5.67907,5.68083,5.6751,5.67863,758000000.0
2007-02-23 13:00:00,5.67887,5.68115,5.67649,5.67799,796000000.0
2007-02-23 14:00:00,5.6772,5.68175,5.6719,5.67263,768000000.0
2007-02-23 15:00:00,5.67174,5.67419,5.66796,5.66883,815000000.0
2007-02-23 16:00:00,5.67024,5.67095,5.65259,5.65644,771000000.0
2007-02-23 17:00:00,5.65648,5.65733,5.64665,5.65589,795000000.0
2007-02-23 18:00:00,5.65625,5.65986,5.65254,5.65714,802000000.0
2007-02-23 19:00:00,5.65738,5.65786,5.65057,5.65323,817000000.0
2007-02-23 20:00:00,5.65319,5.65495,5.64927,5.65204,802000000.0
2007-02-23 21:00:00,5.6505,5.65815,5.65005,5.65747,786000000.0
2007-02-23 22:00:00,5.65723,5.65789,5.65499,5.65602,792000000.0
2007-02-23 23:00:00,5.656,5.65681,5.65191,5.6547,822000000.0
2007-02-26 02:00:00,5.64892,5.65055,5.64392,5.64537,823000000.0
2007-02-26 03:00:00,5.64552,5.64787,5.64377,5.64422,798000000.0
2007-02-26 04:00:00,5.64434,5.64617,5.64359,5.64442,768000000.0
2007-02-26 05:00:00,5.64458,5.64591,5.64139,5.64283,829000000.0
2007-02-26 06:00:00,5.64333,5.65016,5.64333,5.64776,829000000.0
2007-02-26 07:00:00,5.6493,5.65099,5.64681,5.64834,800000000.0
2007-02-26 08:00:00,5.64849,5.65116,5.64677,5.64914,778000000.0
2007-02-26 09:00:00,5.64933,5.65428,5.64506,5.65071,855000000.0
2007-02-26 10:00:00,5.65012,5.65814,5.64757,5.6571,756000000.0
2007-02-26 11:00:00,5.65712,5.65968,5.65278,5.65346,782000000.0
2007-02-26 12:00:00,5.65535,5.65808,5.65163,5.65454,758000000.0
2007-02-26 13:00:00,5.6546,5.66024,5.65321,5.65978,796000000.0
2007-02-26 14:00:00,5.65925,5.66132,5.65423,5.65539,768000000.0
2007-02-26 15:00:00,5.65538,5.6587,5.65344,5.65538,815000000.0
2007-02-26 16:00:00,5.65533,5.65662,5.64816,5.65105,771000000.0
2007-02-26 17:00:00,5.65122,5.65492,5.64943,5.65199,795000000.0
2007-02-26 18:00:00,5.65372,5.6596,5.65096,5.65766,802000000.0
2007-02-26 19:00:00,5.65857,5.66038,5.6541,5.6551,817000000.0
2007-02-26 20:00:00,5.65552,5.65637,5.65189,5.65411,802000000.0
2007-02-26 21:00:00,5.65338,5.65432,5.6452,5.64619,786000000.0
2007-02-26 22:00:00,5.64566,5.64817,5.64392,5.64756,792000000.0
2007-02-26 23:00:00,5.64755,5.64791,5.64405,5.6444,822000000.0
2007-02-27 00:00:00,5.64437,5.64701,5.64183,5.64333,780000000.0
2007-02-27 01:00:00,5.64342,5.64585,5.64156,5.64212,787000000.0
2007-02-27 02:00:00,5.64248,5.64957,5.63858,5.6488,823000000.0
2007-02-27 03:00:00,5.64794,5.65218,5.6456,5.6491,798000000.0
2007-02-27 04:00:00,5.64958,5.65118,5.64596,5.64763,768000000.0
2007-02-27 05:00:00,5.64766,5.6481,5.64489,5.6463,829000000.0
2007-02-27 06:00:00,5.64565,5.64918,5.64461,5.64802,829000000.0
2007-02-27 07:00:00,5.64795,5.64946,5.64601,5.64779,800000000.0
2007-02-27 08:00:00,5.64817,5.65448,5.64649,5.65274,778000000.0
2007-02-27 09:00:00,5.65184,5.65713,5.64934,5.65332,855000000.0
2007-02-27 10:00:00,5.65325,5.65361,5.62754,5.63255,756000000.0
2007-02-27 11:00:00,5.63384,5.63787,5.63183,5.63691,782000000.0
2007-02-27 12:00:00,5.63751,5.63882,5.63231,5.63667,758000000.0
2007-02-27 13:00:00,5.63424,5.64059,5.63263,5.63305,796000000.0
2007-02-27 14:00:00,5.63306,5.63566,5.62891,5.63067,768000000.0
2007-02-27 15:00:00,5.63094,5.63108,5.6205,5.62336,815000000.0
2007-02-27 16:00:00,5.62224,5.62694,5.61867,5.62144,771000000.0
2007-02-27 17:00:00,5.62137,5.63162,5.61919,5.62069,795000000.0
2007-02-27 18:00:00,5.62013,5.62614,5.61881,5.61993,802000000.0
2007-02-27 19:00:00,5.61959,5.62393,5.61415,5.62051,817000000.0
2007-02-27 20:00:00,5.62038,5.62411,5.61841,5.62379,802000000.0
2007-02-27 21:00:00,5.62298,5.62433,5.61482,5.62092,786000000.0
2007-02-27 22:00:00,5.62067,5.62569,5.61528,5.62524,792000000.0
2007-02-27 23:00:00,5.62513,5.62582,5.61888,5.62101,822000000.0
2007-02-28 00:00:00,5.62127,5.62475,5.62071,5.62216,780000000.0
2007-02-28 01:00:00,5.62236,5.62742,5.62178,5.62598,787000000.0
2007-02-28 02:00:00,5.62606,5.62954,5.62225,5.62772,823000000.0
2007-02-28 03:00:00,5.62913,5.63474,5.62745,5.63171,798000000.0
2007-02-28 04:00:00,5.63157,5.63464,5.62944,5.63138,768000000.0
2007-02-28 05:00:00,5.63108,5.63456,5.62978,5.63249,829000000.0
2007-02-28 06:00:00,5.63241,5.63387,5.62889,5.62953,829000000.0
2007-02-28 07:00:00,5.63003,5.63387,5.62854,5.63266,800000000.0
2007-02-28 08:00:00,5.63322,5.63559,5.62735,5.63046,778000000.0
2007-02-28 09:00:00,5.6302,5.64194,5.62952,5.63461,855000000.0
2007-02-28 10:00:00,5.63581,5.64536,5.633,5.64074,756000000.0
2007-02-28 11:00:00,5.63981,5.64643,5.63837,5.64638,782000000.0
2007-02-28 12:00:00,5.64661,5.64828,5.64244,5.64385,758000000.0
2007-02-28 13:00:00,5.64345,5.64418,5.63913,5.64373,796000000.0
2007-02-28 14:00:00,5.64385,5.64436,5.63591,5.63735,768000000.0
2007-02-28 15:00:00,5.63689,5.63712,5.62768,5.63315,815000000.0
2007-02-28 16:00:00,5.63281,5.64073,5.62929,5.636,771000000.0
2007-02-28 17:00:00,5.63764,5.64433,5.6316,5.63589,795000000.0
2007-02-28 18:00:00,5.63447,5.64063,5.62429,5.62571,802000000.0
2007-02-28 19:00:00,5.62689,5.6338,5.62506,5.62844,817000000.0
2007-02-28 20:00:00,5.62832,5.63054,5.62407,5.62852,802000000.0
2007-02-28 21:00:00,5.62867,5.62903,5.6238,5.6256,786000000.0
2007-02-28 22:00:00,5.62642,5.62793,5.62342,5.62353,792000000.0
2007-02-28 23:00:00,5.62398,5.62744,5.62271,5.62616,822000000.0
2007-03-01 00:00:00,5.62622,5.62903,5.62383,5.62794,780000000.0
2007-03-01 01:00:00,5.62823,5.63048,5.62261,5.62742,787000000.0
2007-03-01 02:00:00,5.62704,5.6292,5.62333,5.62333,823000000.0
2007-03-01 03:00:00,5.623,5.62829,5.623,5.62501,798000000.0
2007-03-01 04:00:00,5.62548,5.62751,5.62177,5.62447,768000000.0
2007-03-01 05:00:00,5.62458,5.62969,5.6244,5.62969,829000000.0
2007-03-01 06:00:00,5.62985,5.6326,5.62746,5.62868,829000000.0
2007-03-01 07:00:00,5.62837,5.63036,5.62723,5.63028,800000000.0
2007-03-01 08:00:00,5.62909,5.63378,5.6276,5.63319,778000000.0
2007-03-01 09:00:00,5.63321,5.63784,5.62631,5.62776,855000000.0
2007-03-01 10:00:00,5.62893,5.6301,5.62097,5.62526,756000000.0
2007-03-01 11:00:00,5.62414,5.63269,5.6224,5.6304,782000000.0
2007-03-01 12:00:00,5.63145,5.63237,5.62605,5.62946,758000000.0
2007-03-01 13:00:00,5.63016,5.63266,5.62808,5.63049,796000000.0
2007-03-01 14:00:00,5.63119,5.63159,5.62588,5.62809,768000000.0
2007-03-01 15:00:00,5.6279,5.63392,5.62338,5.62915,815000000.0
2007-03-01 16:00:00,5.63131,5.63447,5.62673,5.6335,771000000.0
2007-03-01 17:00:00,5.63625,5.65475,5.6354,5.65235,795000000.0
2007-03-01 18:00:00,5.65415,5.6575,5.64528,5.64947,802000000.0
2007-03-01 19:00:00,5.6478,5.65315,5.64519,5.64942,817000000.0
2007-03-01 20:00:00,5.64876,5.65128,5.64165,5.64591,802000000.0
2007-03-01 21:00:00,5.647,5.64754,5.63916,5.63958,786000000.0
2007-03-01 22:00:00,5.63931,5.64502,5.63845,5.64426,792000000.0
2007-03-01 23:00:00,5.64502,5.6476,5.64271,5.64363,822000000.0
2007-03-02 00:00:00,5.64349,5.65017,5.64262,5.64819,780000000.0
2007-03-02 01:00:00,5.64834,5.65332,5.6475,5.65119,787000000.0
2007-03-02 02:00:00,5.65065,5.65252,5.64855,5.65107,823000000.0
2007-03-02 03:00:00,5.65056,5.65254,5.64858,5.65129,798000000.0
2007-03-02 04:00:00,5.65101,5.65289,5.6498,5.65158,768000000.0
2007-03-02 05:00:00,5.65127,5.65227,5.64844,5.65039,829000000.0
2007-03-02 06:00:00,5.64963,5.65177,5.64876,5.65024,829000000.0
2007-03-02 07:00:00,5.65017,5.65117,5.64802,5.65,800000000.0
2007-03-02 08:00:00,5.64982,5.65299,5.64744,5.6508,778000000.0
2007-03-02 09:00:00,5.65075,5.6541,5.64481,5.64736,855000000.0
2007-03-02 10:00:00,5.64825,5.65544,5.64636,5.65171,756000000.0
2007-03-02 11:00:00,5.65086,5.66242,5.64778,5.65862,782000000.0
2007-03-02 12:00:00,5.65885,5.66006,5.65222,5.65319,758000000.0
2007-03-02 13:00:00,5.65314,5.65739,5.65194,5.65373,796000000.0
2007-03-02 14:00:00,5.65437,5.65622,5.64879,5.65296,768000000.0
2007-03-02 15:00:00,5.65269,5.65364,5.6454,5.64641,815000000.0
2007-03-02 16:00:00,5.64531,5.65085,5.64254,5.64883,771000000.0
2007-03-02 17:00:00,5.65033,5.65419,5.6444,5.64882,795000000.0
2007-03-02 18:00:00,5.65007,5.65104,5.64123,5.64426,802000000.0
2007-03-02 19:00:00,5.6448,5.64964,5.63642,5.64074,817000000.0
2007-03-02 20:00:00,5.64037,5.64506,5.63519,5.63886,802000000.0
2007-03-02 21:00:00,5.63888,5.64109,5.63502,5.63991,786000000.0
2007-03-02 22:00:00,5.63993,5.64088,5.63654,5.63944,792000000.0
2007-03-02 23:00:00,5.63942,5.64055,5.63749,5.63874,822000000.0
2007-03-05 02:00:00,5.64307,5.64966,5.63841,5.64788,823000000.0
2007-03-05 03:00:00,5.64633,5.67025,5.64555,5.66794,798000000.0
2007-03-05 04:00:00,5.66854,5.67065,5.66058,5.66241,768000000.0
2007-03-05 05:00:00,5.66272,5.66316,5.65615,5.65921,829000000.0
2007-03-05 06:00:00,5.65984,5.66262,5.65571,5.65872,829000000.0
2007-03-05 07:00:00,5.65902,5.65953,5.6466,5.65339,800000000.0
2007-03-05 08:00:00,5.6526,5.66051,5.64896,5.65933,778000000.0
2007-03-05 09:00:00,5.66086,5.66448,5.65291,5.65955,855000000.0
2007-03-05 10:00:00,5.65899,5.66986,5.65528,5.66638,756000000.0
2007-03-05 11:00:00,5.66734,5.66904,5.66164,5.66419,782000000.0
2007-03-05 12:00:00,5.66359,5.67203,5.66332,5.67178,758000000.0
2007-03-05 13:00:00,5.67135,5.68576,5.66997,5.68159,796000000.0
2007-03-05 14:00:00,5.68104,5.68733,5.67598,5.68608,768000000.0
2007-03-05 15:00:00,5.68602,5.69026,5.68058,5.68547,815000000.0
2007-03-05 16:00:00,5.68568,5.69108,5.6785,5.6792,771000000.0
2007-03-05 17:00:00,5.67966,5.6803,5.6712,5.68005,795000000.0
2007-03-05 18:00:00,5.67943,5.68294,5.67265,5.68211,802000000.0
2007-03-05 19:00:00,5.6827,5.68525,5.6761,5.68352,817000000.0
2007-03-05 20:00:00,5.68355,5.68452,5.67874,5.68059,802000000.0
2007-03-05 21:00:00,5.68021,5.6833,5.67751,5.67939,786000000.0
2007-03-05 22:00:00,5.67901,5.68226,5.6782,5.68071,792000000.0
2007-03-05 23:00:00,5.68114,5.68402,5.68041,5.68173,822000000.0
2007-03-06 00:00:00,5.68306,5.68707,5.67793,5.68577,780000000.0
2007-03-06 01:00:00,5.68542,5.686,5.68231,5.68413,787000000.0
2007-03-06 02:00:00,5.68417,5.68588,5.67267,5.67918,823000000.0
2007-03-06 03:00:00,5.679,5.68344,5.67636,5.68176,798000000.0
2007-03-06 04:00:00,5.68151,5.6858,5.67366,5.67409,768000000.0
2007-03-06 05:00:00,5.67491,5.6781,5.67155,5.67251,829000000.0
2007-03-06 06:00:00,5.67299,5.67835,5.67026,5.67677,829000000.0
2007-03-06 07:00:00,5.67593,5.67928,5.67349,5.67456,800000000.0
2007-03-06 08:00:00,5.67376,5.68154,5.67176,5.68014,778000000.0
2007-03-06 09:00:00,5.67824,5.67968,5.66663,5.66941,855000000.0
2007-03-06 10:00:00,5.66854,5.67207,5.66535,5.66773,756000000.0
2007-03-06 11:00:00,5.66834,5.67398,5.66679,5.67311,782000000.0
2007-03-06 12:00:00,5.67351,5.67752,5.67101,5.67147,758000000.0
2007-03-06 13:00:00,5.67277,5.67627,5.67016,5.6712,796000000.0
2007-03-06 14:00:00,5.67236,5.68012,5.67076,5.6785,768000000.0
2007-03-06 15:00:00,5.6787,5.68396,5.67657,5.68318,815000000.0
2007-03-06 16:00:00,5.6835,5.68466,5.67737,5.67819,771000000.0
2007-03-06 17:00:00,5.67807,5.68064,5.6735,5.676,795000000.0
2007-03-06 18:00:00,5.67756,5.67881,5.67183,5.67183,802000000.0
2007-03-06 19:00:00,5.67343,5.67819,5.67195,5.67674,817000000.0
2007-03-06 20:00:00,5.67722,5.67744,5.67333,5.67604,802000000.0
2007-03-06 21:00:00,5.67712,5.67744,5.66896,5.67155,786000000.0
2007-03-06 22:00:00,5.66981,5.67181,5.66692,5.66862,792000000.0
2007-03-06 23:00:00,5.66892,5.67075,5.66637,5.66753,822000000.0
2007-03-07 00:00:00,5.66893,5.66982,5.66598,5.66695,780000000.0
2007-03-07 01:00:00,5.66654,5.66848,5.66167,5.66296,787000000.0
2007-03-07 02:00:00,5.66289,5.66574,5.66207,5.66357,823000000.0
2007-03-07 03:00:00,5.66409,5.67336,5.66409,5.66872,798000000.0
2007-03-07 04:00:00,5.66885,5.67068,5.6661,5.66712,768000000.0
2007-03-07 05:00:00,5.66718,5.67284,5.66641,5.668,829000000.0
2007-03-07 06:00:00,5.66788,5.66939,5.66293,5.66668,829000000.0
2007-03-07 07:00:00,5.66642,5.67126,5.66623,5.66798,800000000.0
2007-03-07 08:00:00,5.6679,5.67185,5.66659,5.67185,778000000.0
2007-03-07 09:00:00,5.67029,5.6755,5.66606,5.66976,855000000.0
2007-03-07 10:00:00,5.66945,5.67484,5.66793,5.67237,756000000.0
2007-03-07 11:00:00,5.67224,5.67406,5.66808,5.67083,782000000.0
2007-03-07 12:00:00,5.67053,5.67181,5.66702,5.6697,758000000.0
2007-03-07 13:00:00,5.66907,5.67055,5.66655,5.6683,796000000.0
2007-03-07 14:00:00,5.66795,5.67012,5.66191,5.66269,768000000.0
2007-03-07 15:00:00,5.66266,5.66702,5.66006,5.66417,815000000.0
2007-03-07 16:00:00,5.66306,5.66532,5.66022,5.66148,771000000.0
2007-03-07 17:00:00,5.66199,5.6624,5.65433,5.65939,795000000.0
2007-03-07 18:00:00,5.65944,5.66407,5.65726,5.6586,802000000.0
2007-03-07 19:00:00,5.65891,5.6612,5.65421,5.65968,817000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.65331,5.65485,802000000.0
2007-03-07 21:00:00,5.65448,5.65482,5.6418,5.64329,786000000.0
2007-03-07 22:00:00,5.64397,5.64679,5.64233,5.64404,792000000.0
2007-03-07 23:00:00,5.64403,5.647,5.64278,5.6456,822000000.0
2007-03-08 00:00:00,5.64593,5.6481,5.64337,5.64427,780000000.0
2007-03-08 01:00:00,5.64405,5.65077,5.64384,5.64579,787000000.0
2007-03-08 02:00:00,5.64641,5.65097,5.64449,5.64948,823000000.0
2007-03-08 03:00:00,5.6496,5.65086,5.64603,5.64933,798000000.0
2007-03-08 04:00:00,5.64839,5.64934,5.64526,5.64696,768000000.0
2007-03-08 05:00:00,5.64729,5.65121,5.64355,5.65031,829000000.0
2007-03-08 06:00:00,5.65044,5.65159,5.6438,5.64686,829000000.0
2007-03-08 07:00:00,5.64533,5.64953,5.64496,5.64811,800000000.0
2007-03-08 08:00:00,5.64764,5.65008,5.64649,5.64711,778000000.0
2007-03-08 09:00:00,5.64666,5.65118,5.64401,5.64824,855000000.0
2007-03-08 10:00:00,5.65086,5.65973,5.64781,5.658,756000000.0
2007-03-08 11:00:00,5.65762,5.66061,5.6549,5.65622,782000000.0
2007-03-08 12:00:00,5.65646,5.65927,5.65398,5.65526,758000000.0
2007-03-08 13:00:00,5.65689,5.66148,5.65517,5.65911,796000000.0
2007-03-08 14:00:00,5.65996,5.66049,5.65204,5.65703,768000000.0
2007-03-08 15:00:00,5.65765,5.66348,5.65023,5.6612,815000000.0
2007-03-08 16:00:00,5.66046,5.67178,5.65543,5.66912,771000000.0
2007-03-08 17:00:00,5.66757,5.67156,5.66437,5.66965,795000000.0
2007-03-08 18:00:00,5.66908,5.67105,5.66195,5.66757,802000000.0
2007-03-08 19:00:00,5.66807,5.67108,5.66451,5.66604,817000000.0
2007-03-08 20:00:00,5.66569,5.66948,5.6652,5.66733,802000000.0
2007-03-08 21:00:00,5.66709,5.66871,5.66021,5.66436,786000000.0
2007-03-08 22:00:00,5.66469,5.66751,5.66315,5.66511,792000000.0
2007-03-08 23:00:00,5.66477,5.67016,5.6645,5.66497,822000000.0
2007-03-09 00:00:00,5.66554,5.66773,5.66355,5.66438,780000000.0
2007-03-09 01:00:00,5.66396,5.66709,5.6618,5.6628,787000000.0
2007-03-09 02:00:00,5.66294,5.66566,5.66106,5.66177,823000000.0
2007-03-09 03:00:00,5.66207,5.66424,5.65859,5.66119,798000000.0
2007-03-09 04:00:00,5.66065,5.66223,5.65611,5.65786,768000000.0
2007-03-09 05:00:00,5.65762,5.65968,5.65486,5.65561,829000000.0
2007-03-09 06:00:00,5.65523,5.65791,5.65378,5.65732,829000000.0
2007-03-09 07:00:00,5.65712,5.65962,5.65364,5.65799,800000000.0
2007-03-09 08:00:00,5.65797,5.65946,5.65493,5.65678,778000000.0
2007-03-09 09:00:00,5.65676,5.66173,5.65653,5.66032,855000000.0
2007-03-09 10:00:00,5.6609,5.6635,5.65683,5.66089,756000000.0
2007-03-09 11:00:00,5.66152,5.66262,5.65727,5.65815,782000000.0
2007-03-09 12:00:00,5.65827,5.66039,5.65581,5.65757,758000000.0
2007-03-09 13:00:00,5.65751,5.65838,5.65467,5.65658,796000000.0
2007-03-09 14:00:00,5.65642,5.66004,5.65513,5.65528,768000000.0
2007-03-09 15:00:00,5.65545,5.68343,5.65352,5.68097,815000000.0
2007-03-09 16:00:00,5.68122,5.68523,5.6742,5.67985,771000000.0
2007-03-09 17:00:00,5.6808,5.68159,5.67409,5.67482,795000000.0
2007-03-09 18:00:00,5.67787,5.67829,5.67066,5.67266,802000000.0
2007-03-09 19:00:00,5.67377,5.67833,5.67126,5.67461,817000000.0
2007-03-09 20:00:00,5.67401,5.67839,5.67131,5.67564,802000000.0
2007-03-09 21:00:00,5.67614,5.6766,5.67259,5.67421,786000000.0
2007-03-09 22:00:00,5.674,5.67556,5.67225,5.67256,792000000.0
2007-03-09 23:00:00,5.67266,5.67653,5.67122,5.6719,822000000.0
2007-03-12 02:00:00,5.66835,5.67389,5.66772,5.6709,823000000.0
2007-03-12 03:00:00,5.67088,5.67404,5.66994,5.6716,798000000.0
2007-03-12 04:00:00,5.67134,5.67499,5.67125,5.67292,768000000.0
2007-03-12 05:00:00,5.67427,5.67626,5.67219,5.67429,829000000.0
2007-03-12 06:00:00,5.67454,5.67633,5.67344,5.67344,829000000.0
2007-03-12 07:00:00,5.67434,5.67538,5.67037,5.67177,800000000.0
2007-03-12 08:00:00,5.67181,5.67512,5.66857,5.6716,778000000.0
2007-03-12 09:00:00,5.67064,5.67409,5.66535,5.66852,855000000.0
2007-03-12 10:00:00,5.66871,5.66909,5.66109,5.66174,756000000.0
2007-03-12 11:00:00,5.6614,5.66274,5.64728,5.64969,782000000.0
2007-03-12 12:00:00,5.65024,5.65226,5.64544,5.64935,758000000.0
2007-03-12 13:00:00,5.64782,5.65048,5.64446,5.64781,796000000.0
2007-03-12 14:00:00,5.64935,5.65491,5.64496,5.65177,768000000.0
2007-03-12 15:00:00,5.65197,5.66126,5.65013,5.65573,815000000.0
2007-03-12 16:00:00,5.65554,5.65592,5.64563,5.64791,771000000.0
2007-03-12 17:00:00,5.64914,5.64914,5.64069,5.64265,795000000.0
2007-03-12 18:00:00,5.64209,5.64781,5.64136,5.64605,802000000.0
2007-03-12 19:00:00,5.64757,5.64825,5.64265,5.64467,817000000.0
2007-03-12 20:00:00,5.64493,5.64874,5.6372,5.64445,802000000.0
2007-03-12 21:00:00,5.64353,5.64384,5.63912,5.64141,786000000.0
2007-03-12 22:00:00,5.64076,5.64362,5.63918,5.64315,792000000.0
2007-03-12 23:00:00,5.64166,5.64438,5.63974,5.64015,822000000.0
2007-03-13 00:00:00,5.64061,5.64313,5.6385,5.64128,780000000.0
2007-03-13 01:00:00,5.64093,5.6438,5.63859,5.64332,787000000.0
2007-03-13 02:00:00,5.6428,5.64591,5.64134,5.6453,823000000.0
2007-03-13 03:00:00,5.64484,5.64741,5.64122,5.6436,798000000.0
2007-03-13 04:00:00,5.64362,5.64478,5.6404,5.64359,768000000.0
2007-03-13 05:00:00,5.64287,5.645,5.6409,5.64348,829000000.0
2007-03-13 06:00:00,5.64363,5.645,5.64218,5.64366,829000000.0
2007-03-13 07:00:00,5.64329,5.649,5.64205,5.64758,800000000.0
2007-03-13 08:00:00,5.64764,5.65133,5.64645,5.64937,778000000.0
2007-03-13 09:00:00,5.64859,5.65388,5.64859,5.65188,855000000.0
2007-03-13 10:00:00,5.6508,5.65705,5.64817,5.6526,756000000.0
2007-03-13 11:00:00,5.65204,5.65574,5.65135,5.65462,782000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.64682,5.65125,758000000.0
2007-03-13 13:00:00,5.64935,5.65073,5.64091,5.64378,796000000.0
2007-03-13 14:00:00,5.64394,5.64708,5.6328,5.63549,768000000.0
2007-03-13 15:00:00,5.63411,5.63559,5.62851,5.63377,815000000.0
2007-03-13 16:00:00,5.63339,5.64162,5.6329,5.63874,771000000.0
2007-03-13 17:00:00,5.63988,5.64211,5.63626,5.63888,795000000.0
2007-03-13 18:00:00,5.63816,5.64471,5.63105,5.63421,802000000.0
2007-03-13 19:00:00,5.63439,5.63595,5.62996,5.63344,817000000.0
2007-03-13 20:00:00,5.6335,5.64041,5.62945,5.64041,802000000.0
2007-03-13 21:00:00,5.6394,5.64251,5.63798,5.64167,786000000.0
2007-03-13 22:00:00,5.64138,5.64274,5.63759,5.6395,792000000.0
2007-03-13 23:00:00,5.63976,5.6405,5.63475,5.63957,822000000.0
2007-03-14 00:00:00,5.63838,5.64133,5.63654,5.6408,780000000.0
2007-03-14 01:00:00,5.6406,5.64423,5.63825,5.64249,787000000.0
2007-03-14 02:00:00,5.64288,5.64362,5.6376,5.64007,823000000.0
2007-03-14 03:00:00,5.63958,5.64262,5.63755,5.64208,798000000.0
2007-03-14 04:00:00,5.64203,5.64387,5.64089,5.64219,768000000.0
2007-03-14 05:00:00,5.64173,5.64264,5.63875,5.64007,829000000.0
2007-03-14 06:00:00,5.63998,5.64092,5.63648,5.64017,829000000.0
2007-03-14 07:00:00,5.63891,5.64137,5.63687,5.63957,800000000.0
2007-03-14 08:00:00,5.63728,5.64541,5.63358,5.6346,778000000.0
2007-03-14 09:00:00,5.63434,5.64348,5.63377,5.63978,855000000.0
2007-03-14 10:00:00,5.63999,5.64135,5.63297,5.63921,756000000.0
2007-03-14 11:00:00,5.63834,5.64388,5.63738,5.64106,782000000.0
2007-03-14 12:00:00,5.64151,5.64551,5.63906,5.64095,758000000.0
2007-03-14 13:00:00,5.64072,5.64788,5.63973,5.6412,796000000.0
2007-03-14 14:00:00,5.6421,5.64808,5.63949,5.64368,768000000.0
2007-03-14 15:00:00,5.64394,5.64622,5.63896,5.64073,815000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.62519,5.6307,771000000.0
2007-03-14 17:00:00,5.63062,5.63214,5.62345,5.62718,795000000.0
2007-03-14 18:00:00,5.62628,5.6266,5.61822,5.62412,802000000.0
2007-03-14 19:00:00,5.6248,5.63062,5.62296,5.62621,817000000.0
2007-03-14 20:00:00,5.62755,5.63101,5.62492,5.6255,802000000.0
2007-03-14 21:00:00,5.62552,5.63175,5.62437,5.62579,786000000.0
2007-03-14 22:00:00,5.62607,5.62921,5.6245,5.62828,792000000.0
2007-03-14 23:00:00,5.62871,5.63092,5.62468,5.62982,822000000.0
2007-03-15 00:00:00,5.62954,5.63169,5.62811,5.63119,780000000.0
2007-03-15 01:00:00,5.63121,5.63157,5.62214,5.62214,787000000.0
2007-03-15 02:00:00,5.62324,5.63053,5.62208,5.62527,823000000.0
2007-03-15 03:00:00,5.62624,5.62833,5.62406,5.6275,798000000.0
2007-03-15 04:00:00,5.62729,5.62826,5.62435,5.62563,768000000.0
2007-03-15 05:00:00,5.62615,5.62759,5.6241,5.62502,829000000.0
2007-03-15 06:00:00,5.62516,5.62816,5.62412,5.62583,829000000.0
2007-03-15 07:00:00,5.62564,5.62846,5.6248,5.62792,800000000.0
2007-03-15 08:00:00,5.62861,5.63056,5.62579,5.62932,778000000.0
2007-03-15 09:00:00,5.62854,5.63377,5.62484,5.63153,855000000.0
2007-03-15 10:00:00,5.63188,5.63705,5.62996,5.63441,756000000.0
2007-03-15 11:00:00,5.63458,5.64075,5.63241,5.63325,782000000.0
2007-03-15 12:00:00,5.63315,5.6364,5.63129,5.63407,758000000.0
2007-03-15 13:00:00,5.63421,5.63573,5.62787,5.62984,796000000.0
2007-03-15 14:00:00,5.63024,5.6344,5.62319,5.62896,768000000.0
2007-03-15 15:00:00,5.62891,5.6334,5.61991,5.62618,815000000.0
2007-03-15 16:00:00,5.62577,5.62759,5.61845,5.62148,771000000.0
2007-03-15 17:00:00,5.62179,5.62515,5.61605,5.61669,795000000.0
2007-03-15 18:00:00,5.61709,5.6257,5.61593,5.62515,802000000.0
2007-03-15 19:00:00,5.62533,5.62668,5.61999,5.62393,817000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.62093,5.62327,802000000.0
2007-03-15 21:00:00,5.62297,5.62455,5.62065,5.62085,786000000.0
2007-03-15 22:00:00,5.62243,5.62347,5.61993,5.62127,792000000.0
2007-03-15 23:00:00,5.62106,5.6232,5.61839,5.62114,822000000.0
2007-03-16 00:00:00,5.62106,5.6232,5.61931,5.61966,780000000.0
2007-03-16 01:00:00,5.61921,5.62095,5.60229,5.60323,787000000.0
2007-03-16 02:00:00,5.60249,5.6064,5.59736,5.5993,823000000.0
2007-03-16 03:00:00,5.59919,5.60161,5.5925,5.59494,798000000.0
2007-03-16 04:00:00,5.59602,5.5988,5.58827,5.59693,768000000.0
2007-03-16 05:00:00,5.59742,5.59834,5.59262,5.59742,829000000.0
2007-03-16 06:00:00,5.59757,5.60081,5.59651,5.59891,829000000.0
2007-03-16 07:00:00,5.59852,5.5994,5.59593,5.59933,800000000.0
2007-03-16 08:00:00,5.59878,5.60322,5.59295,5.59295,778000000.0
2007-03-16 09:00:00,5.59252,5.59704,5.58971,5.59121,855000000.0
2007-03-16 10:00:00,5.59292,5.59675,5.58652,5.59092,756000000.0
2007-03-16 11:00:00,5.58961,5.59277,5.58263,5.58799,782000000.0
2007-03-16 12:00:00,5.58713,5.58862,5.57834,5.57963,758000000.0
2007-03-16 13:00:00,5.5805,5.58413,5.57767,5.58324,796000000.0
2007-03-16 14:00:00,5.58429,5.58517,5.57899,5.58321,768000000.0
2007-03-16 15:00:00,5.58335,5.58932,5.5796,5.58499,815000000.0
2007-03-16 16:00:00,5.58375,5.58852,5.58263,5.58657,771000000.0
2007-03-16 17:00:00,5.58715,5.5932,5.58466,5.59042,795000000.0
2007-03-16 18:00:00,5.59084,5.593,5.58494,5.58883,802000000.0
2007-03-16 19:00:00,5.59026,5.59159,5.58737,5.58957,817000000.0
2007-03-16 20:00:00,5.58988,5.59316,5.58789,5.58905,802000000.0
2007-03-16 21:00:00,5.59033,5.59149,5.5874,5.58897,786000000.0
2007-03-16 22:00:00,5.58894,5.58997,5.58515,5.58596,792000000.0
2007-03-19 02:00:00,5.58711,5.58936,5.58317,5.58448,787000000.0
2007-03-19 03:00:00,5.58525,5.59295,5.584,5.59079,780000000.0
2007-03-19 04:00:00,5.59101,5.59556,5.58827,5.58943,822000000.0
2007-03-19 05:00:00,5.58798,5.59329,5.58651,5.59052,792000000.0
2007-03-19 06:00:00,5.5906,5.59407,5.5881,5.59331,786000000.0
2007-03-19 07:00:00,5.59277,5.59459,5.59038,5.59419,802000000.0
2007-03-19 08:00:00,5.59316,5.59785,5.59074,5.59663,817000000.0
2007-03-19 09:00:00,5.59654,5.60075,5.59125,5.59229,802000000.0
2007-03-19 10:00:00,5.59252,5.59521,5.58649,5.59233,795000000.0
2007-03-19 11:00:00,5.59193,5.59898,5.59025,5.5984,771000000.0
2007-03-19 12:00:00,5.59936,5.603,5.5941,5.59478,815000000.0
2007-03-19 13:00:00,5.59568,5.59903,5.59434,5.59724,768000000.0
2007-03-19 14:00:00,5.59501,5.59934,5.59207,5.59458,796000000.0
2007-03-19 15:00:00,5.59465,5.5956,5.58949,5.59038,758000000.0
2007-03-19 16:00:00,5.59049,5.59783,5.59023,5.59577,782000000.0
2007-03-19 17:00:00,5.59538,5.59713,5.59173,5.59468,756000000.0
2007-03-19 18:00:00,5.59432,5.5997,5.59321,5.59694,855000000.0
2007-03-19 19:00:00,5.59645,5.60136,5.59455,5.59847,778000000.0
2007-03-19 20:00:00,5.59761,5.59854,5.5928,5.59376,800000000.0
2007-03-19 21:00:00,5.59423,5.59606,5.59101,5.59528,829000000.0
2007-03-19 22:00:00,5.59493,5.59736,5.59135,5.59286,829000000.0
2007-03-19 23:00:00,5.59163,5.59387,5.59083,5.59292,768000000.0
2007-03-20 00:00:00,5.59296,5.59386,5.58893,5.58934,798000000.0
2007-03-20 01:00:00,5.59001,5.5909,5.58711,5.58913,823000000.0
2007-03-20 02:00:00,5.58938,5.59152,5.58748,5.59047,787000000.0
2007-03-20 03:00:00,5.59049,5.598,5.58998,5.59538,780000000.0
2007-03-20 04:00:00,5.59478,5.60366,5.59308,5.59915,822000000.0
2007-03-20 05:00:00,5.59937,5.60095,5.59526,5.59774,792000000.0
2007-03-20 06:00:00,5.59789,5.60115,5.59532,5.59831,786000000.0
2007-03-20 07:00:00,5.59764,5.59977,5.59247,5.59248,802000000.0
2007-03-20 08:00:00,5.5933,5.59567,5.59029,5.59334,817000000.0
2007-03-20 09:00:00,5.59319,5.59629,5.58987,5.59183,802000000.0
2007-03-20 10:00:00,5.59112,5.59864,5.59084,5.59647,795000000.0
2007-03-20 11:00:00,5.59664,5.60352,5.59477,5.60016,771000000.0
2007-03-20 12:00:00,5.59999,5.60625,5.5985,5.60027,815000000.0
2007-03-20 13:00:00,5.60028,5.60236,5.59529,5.60085,768000000.0
2007-03-20 14:00:00,5.59933,5.60103,5.593,5.59585,796000000.0
2007-03-20 15:00:00,5.5946,5.59846,5.5892,5.59489,758000000.0
2007-03-20 16:00:00,5.59438,5.59997,5.5937,5.59871,782000000.0
2007-03-20 17:00:00,5.59866,5.60015,5.59467,5.59829,756000000.0
2007-03-20 18:00:00,5.59807,5.59881,5.59163,5.59294,855000000.0
2007-03-20 19:00:00,5.59236,5.59427,5.58667,5.58705,778000000.0
2007-03-20 20:00:00,5.58712,5.59125,5.58542,5.59107,800000000.0
2007-03-20 21:00:00,5.59029,5.59119,5.58475,5.58573,829000000.0
2007-03-20 22:00:00,5.58557,5.58815,5.58363,5.58648,829000000.0
2007-03-20 23:00:00,5.58658,5.58852,5.58353,5.5845,768000000.0
2007-03-21 00:00:00,5.58436,5.5888,5.58326,5.58536,798000000.0
2007-03-21 01:00:00,5.5862,5.58785,5.58506,5.58657,823000000.0
2007-03-21 02:00:00,5.58681,5.59015,5.5861,5.58708,787000000.0
2007-03-21 03:00:00,5.58775,5.58985,5.58555,5.58665,780000000.0
2007-03-21 04:00:00,5.58634,5.58883,5.58502,5.58641,822000000.0
2007-03-21 05:00:00,5.58561,5.58822,5.58486,5.58712,792000000.0
2007-03-21 06:00:00,5.58758,5.58843,5.5848,5.58736,786000000.0
2007-03-21 07:00:00,5.58623,5.58893,5.58536,5.58726,802000000.0
2007-03-21 08:00:00,5.58684,5.58968,5.58536,5.58863,817000000.0
2007-03-21 09:00:00,5.58867,5.59295,5.58639,5.58879,802000000.0
2007-03-21 10:00:00,5.58907,5.59302,5.58432,5.59233,795000000.0
2007-03-21 11:00:00,5.59202,5.59731,5.59073,5.59224,771000000.0
2007-03-21 12:00:00,5.59253,5.59633,5.59075,5.5932,815000000.0
2007-03-21 13:00:00,5.59336,5.59804,5.59236,5.59472,768000000.0
2007-03-21 14:00:00,5.59541,5.59872,5.59276,5.59774,796000000.0
2007-03-21 15:00:00,5.59706,5.59956,5.59345,5.59421,758000000.0
2007-03-21 16:00:00,5.59452,5.59551,5.59196,5.59402,782000000.0
2007-03-21 17:00:00,5.59588,5.59588,5.5906,5.59246,756000000.0
2007-03-21 18:00:00,5.5932,5.59581,5.59138,5.5933,855000000.0
2007-03-21 19:00:00,5.59497,5.59678,5.59185,5.59472,778000000.0
2007-03-21 20:00:00,5.59401,5.59476,5.5581,5.56126,800000000.0
2007-03-21 21:00:00,5.56003,5.56555,5.55693,5.55872,829000000.0
2007-03-21 22:00:00,5.5588,5.56361,5.55678,5.55922,829000000.0
2007-03-21 23:00:00,5.5581,5.56058,5.55662,5.55815,768000000.0
2007-03-22 00:00:00,5.55767,5.55959,5.55622,5.55651,798000000.0
2007-03-22 01:00:00,5.55868,5.55868,5.54787,5.55432,823000000.0
2007-03-22 02:00:00,5.5542,5.55933,5.55187,5.55387,787000000.0
2007-03-22 03:00:00,5.55368,5.55888,5.55288,5.55637,780000000.0
2007-03-22 04:00:00,5.55693,5.56115,5.55505,5.55915,822000000.0
2007-03-22 05:00:00,5.56053,5.56088,5.55669,5.55757,792000000.0
2007-03-22 06:00:00,5.55855,5.56014,5.55676,5.55898,786000000.0
2007-03-22 07:00:00,5.55825,5.56057,5.55707,5.55928,802000000.0
2007-03-22 08:00:00,5.55961,5.56294,5.55585,5.55963,817000000.0
2007-03-22 09:00:00,5.56019,5.56711,5.55856,5.56279,802000000.0
2007-03-22 10:00:00,5.56284,5.56988,5.56095,5.56781,795000000.0
2007-03-22 11:00:00,5.56898,5.57355,5.56507,5.56999,771000000.0
2007-03-22 12:00:00,5.56901,5.57568,5.56658,5.57098,815000000.0
2007-03-22 13:00:00,5.57119,5.57229,5.56658,5.56957,768000000.0
2007-03-22 14:00:00,5.5692,5.57693,5.5676,5.57188,796000000.0
2007-03-22 15:00:00,5.57096,5.57453,5.56822,5.56936,758000000.0
2007-03-22 16:00:00,5.56828,5.57073,5.56376,5.56774,782000000.0
2007-03-22 17:00:00,5.56954,5.57448,5.56825,5.56991,756000000.0
2007-03-22 18:00:00,5.57105,5.58558,5.56894,5.58148,855000000.0
2007-03-22 19:00:00,5.58245,5.59085,5.57978,5.58554,778000000.0
2007-03-22 20:00:00,5.5848,5.58595,5.5801,5.58216,800000000.0
2007-03-22 21:00:00,5.58255,5.58292,5.57888,5.57993,829000000.0
2007-03-22 22:00:00,5.58004,5.58419,5.57913,5.58247,829000000.0
2007-03-22 23:00:00,5.58293,5.58377,5.57998,5.58173,768000000.0
2007-03-23 00:00:00,5.58252,5.58531,5.58047,5.58351,798000000.0
2007-03-23 01:00:00,5.58499,5.58515,5.58,5.58106,823000000.0
2007-03-23 02:00:00,5.5818,5.58625,5.58088,5.58502,787000000.0
2007-03-23 03:00:00,5.58428,5.58613,5.58315,5.58398,780000000.0
2007-03-23 04:00:00,5.58411,5.5861,5.58215,5.5861,822000000.0
2007-03-23 05:00:00,5.58594,5.58799,5.58396,5.58633,792000000.0
2007-03-23 06:00:00,5.58701,5.58789,5.5845,5.58608,786000000.0
2007-03-23 07:00:00,5.58569,5.58596,5.58128,5.58381,802000000.0
2007-03-23 08:00:00,5.58439,5.58565,5.57361,5.58154,817000000.0
2007-03-23 09:00:00,5.58134,5.5853,5.57896,5.58288,802000000.0
2007-03-23 10:00:00,5.58263,5.58718,5.58001,5.58457,795000000.0
2007-03-23 11:00:00,5.58602,5.59458,5.58543,5.58864,771000000.0
2007-03-23 12:00:00,5.58974,5.59006,5.58443,5.58907,815000000.0
2007-03-23 13:00:00,5.58988,5.59401,5.58795,5.59,768000000.0
2007-03-23 14:00:00,5.58968,5.59077,5.57759,5.5815,796000000.0
2007-03-23 15:00:00,5.5807,5.58685,5.57899,5.5839,758000000.0
2007-03-23 16:00:00,5.58483,5.60104,5.58454,5.59723,782000000.0
2007-03-23 17:00:00,5.59885,5.59961,5.59318,5.59497,756000000.0
2007-03-23 18:00:00,5.59481,5.5994,5.59095,5.59592,855000000.0
2007-03-23 19:00:00,5.59744,5.60024,5.5942,5.5991,778000000.0
2007-03-23 20:00:00,5.59892,5.60221,5.59741,5.59894,800000000.0
2007-03-23 21:00:00,5.60028,5.60158,5.59784,5.59919,829000000.0
2007-03-23 22:00:00,5.5992,5.60294,5.59852,5.60169,829000000.0
2007-03-26 02:00:00,5.60552,5.61167,5.60493,5.60662,787000000.0
2007-03-26 03:00:00,5.60713,5.60998,5.60513,5.60919,780000000.0
2007-03-26 04:00:00,5.60858,5.6102,5.6067,5.6102,822000000.0
2007-03-26 05:00:00,5.6099,5.61113,5.60691,5.61017,792000000.0
2007-03-26 06:00:00,5.61033,5.61056,5.60412,5.6052,786000000.0
2007-03-26 07:00:00,5.60497,5.60965,5.60057,5.60674,802000000.0
2007-03-26 08:00:00,5.60664,5.60875,5.60234,5.6078,817000000.0
2007-03-26 09:00:00,5.60794,5.6146,5.6029,5.60503,802000000.0
2007-03-26 10:00:00,5.60649,5.61304,5.60537,5.61114,795000000.0
2007-03-26 11:00:00,5.6112,5.61216,5.60786,5.60929,771000000.0
2007-03-26 12:00:00,5.60897,5.61028,5.60562,5.60802,815000000.0
2007-03-26 13:00:00,5.60896,5.60984,5.60441,5.60748,768000000.0
2007-03-26 14:00:00,5.60827,5.61205,5.60438,5.60682,796000000.0
2007-03-26 15:00:00,5.60771,5.60831,5.59639,5.59698,758000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.57584,5.57975,782000000.0
2007-03-26 17:00:00,5.5811,5.58476,5.5787,5.57946,756000000.0
2007-03-26 18:00:00,5.58022,5.58366,5.57885,5.58036,855000000.0
2007-03-26 19:00:00,5.58069,5.5823,5.57732,5.57967,778000000.0
2007-03-26 20:00:00,5.57983,5.58319,5.57878,5.5825,800000000.0
2007-03-26 21:00:00,5.58298,5.5848,5.57945,5.58361,829000000.0
2007-03-26 22:00:00,5.58275,5.58403,5.58073,5.58267,829000000.0
2007-03-26 23:00:00,5.58262,5.58347,5.57925,5.58173,768000000.0
2007-03-27 00:00:00,5.58238,5.58452,5.58104,5.58119,798000000.0
2007-03-27 01:00:00,5.58235,5.58505,5.58059,5.58226,823000000.0
2007-03-27 02:00:00,5.58295,5.58592,5.58167,5.58272,787000000.0
2007-03-27 03:00:00,5.5828,5.5853,5.5811,5.58518,780000000.0
2007-03-27 04:00:00,5.58306,5.58509,5.58149,5.58409,822000000.0
2007-03-27 05:00:00,5.58399,5.58455,5.58083,5.58341,792000000.0
2007-03-27 06:00:00,5.58423,5.58423,5.57833,5.5803,786000000.0
2007-03-27 07:00:00,5.58151,5.58564,5.57976,5.58285,802000000.0
2007-03-27 08:00:00,5.58316,5.58605,5.58083,5.58202,817000000.0
2007-03-27 09:00:00,5.58112,5.58369,5.57822,5.58196,802000000.0
2007-03-27 10:00:00,5.5816,5.5816,5.57239,5.57525,795000000.0
2007-03-27 11:00:00,5.57453,5.57797,5.57236,5.57745,771000000.0
2007-03-27 12:00:00,5.57713,5.57946,5.5754,5.5792,815000000.0
2007-03-27 13:00:00,5.57936,5.57992,5.57309,5.57562,768000000.0
2007-03-27 14:00:00,5.57544,5.57936,5.57275,5.57754,796000000.0
2007-03-27 15:00:00,5.5774,5.58266,5.57426,5.57801,758000000.0
2007-03-27 16:00:00,5.57698,5.58185,5.56872,5.5753,782000000.0
2007-03-27 17:00:00,5.57481,5.57538,5.56788,5.57098,756000000.0
2007-03-27 18:00:00,5.57181,5.57572,5.57042,5.57443,855000000.0
2007-03-27 19:00:00,5.57465,5.57787,5.57345,5.57435,778000000.0
2007-03-27 20:00:00,5.5752,5.57718,5.57318,5.57612,800000000.0
2007-03-27 21:00:00,5.5755,5.59485,5.57226,5.57321,829000000.0
2007-03-27 22:00:00,5.57309,5.59479,5.57201,5.57239,829000000.0
2007-03-27 23:00:00,5.57297,5.57456,5.56616,5.56915,768000000.0
2007-03-28 00:00:00,5.57088,5.59475,5.56781,5.56817,798000000.0
2007-03-28 01:00:00,5.56881,5.59474,5.56734,5.59455,823000000.0
2007-03-28 02:00:00,5.5739,5.57467,5.56895,5.57217,787000000.0
2007-03-28 03:00:00,5.57269,5.5767,5.5711,5.5753,780000000.0
2007-03-28 04:00:00,5.57561,5.5949,5.57352,5.5947,822000000.0
2007-03-28 05:00:00,5.57448,5.5948,5.5712,5.5724,792000000.0
2007-03-28 06:00:00,5.5723,5.57539,5.56885,5.5729,786000000.0
2007-03-28 07:00:00,5.57312,5.59474,5.57058,5.57325,802000000.0
2007-03-28 08:00:00,5.57415,5.57782,5.57308,5.57491,817000000.0
2007-03-28 09:00:00,5.57564,5.58331,5.56936,5.57931,802000000.0
2007-03-28 10:00:00,5.58011,5.58571,5.57804,5.58194,795000000.0
2007-03-28 11:00:00,5.58183,5.58428,5.57475,5.5779,771000000.0
2007-03-28 12:00:00,5.57691,5.58299,5.57615,5.57726,815000000.0
2007-03-28 13:00:00,5.57798,5.57876,5.57174,5.57495,768000000.0
2007-03-28 14:00:00,5.57495,5.57739,5.56832,5.57364,796000000.0
2007-03-28 15:00:00,5.57419,5.57538,5.56953,5.57252,758000000.0
2007-03-28 16:00:00,5.57219,5.57357,5.56547,5.56797,782000000.0
2007-03-28 17:00:00,5.56571,5.583,5.5639,5.58259,756000000.0
2007-03-28 18:00:00,5.58299,5.58347,5.57365,5.5805,855000000.0
2007-03-28 19:00:00,5.57978,5.58267,5.57229,5.57939,778000000.0
2007-03-28 20:00:00,5.58028,5.5878,5.57449,5.58418,800000000.0
2007-03-28 21:00:00,5.58566,5.59188,5.58386,5.59057,829000000.0
2007-03-28 22:00:00,5.58951,5.59023,5.58752,5.58906,829000000.0
2007-03-28 23:00:00,5.58897,5.58986,5.58601,5.58802,768000000.0
2007-03-29 00:00:00,5.58757,5.59111,5.5862,5.5884,798000000.0
2007-03-29 01:00:00,5.58966,5.59215,5.58547,5.59024,823000000.0
2007-03-29 02:00:00,5.5911,5.59425,5.58771,5.58981,787000000.0
2007-03-29 03:00:00,5.58918,5.59325,5.58818,5.58923,780000000.0
2007-03-29 04:00:00,5.59044,5.5909,5.58774,5.5903,822000000.0
2007-03-29 05:00:00,5.58858,5.59026,5.58507,5.5854,792000000.0
2007-03-29 06:00:00,5.58573,5.58712,5.58266,5.58589,786000000.0
2007-03-29 07:00:00,5.5864,5.58703,5.57492,5.58482,802000000.0
2007-03-29 08:00:00,5.58488,5.58977,5.58239,5.58461,817000000.0
2007-03-29 09:00:00,5.58614,5.58794,5.58197,5.58702,802000000.0
2007-03-29 10:00:00,5.58666,5.5872,5.57645,5.57994,795000000.0
2007-03-29 11:00:00,5.57938,5.58095,5.57466,5.5761,771000000.0
2007-03-29 12:00:00,5.57723,5.57962,5.57251,5.57574,815000000.0
2007-03-29 13:00:00,5.57632,5.57783,5.57325,5.57561,768000000.0
2007-03-29 14:00:00,5.57534,5.58818,5.572,5.58376,796000000.0
2007-03-29 15:00:00,5.58272,5.58459,5.5777,5.57904,758000000.0
2007-03-29 16:00:00,5.57995,5.58262,5.57824,5.58239,782000000.0
2007-03-29 17:00:00,5.58157,5.58532,5.57889,5.58061,756000000.0
2007-03-29 18:00:00,5.57994,5.58171,5.57522,5.58012,855000000.0
2007-03-29 19:00:00,5.58037,5.58209,5.57708,5.58052,778000000.0
2007-03-29 20:00:00,5.57953,5.58218,5.57856,5.58128,800000000.0
2007-03-29 21:00:00,5.57971,5.58205,5.57868,5.58116,829000000.0
2007-03-29 22:00:00,5.58117,5.58333,5.57977,5.58218,829000000.0
2007-03-29 23:00:00,5.58135,5.58403,5.58002,5.58145,768000000.0
2007-03-30 00:00:00,5.58165,5.58308,5.57985,5.58083,798000000.0
2007-03-30 01:00:00,5.58113,5.58454,5.579,5.58248,823000000.0
2007-03-30 02:00:00,5.58252,5.5875,5.58175,5.5844,787000000.0
2007-03-30 03:00:00,5.58453,5.58647,5.58192,5.58262,780000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.57949,5.58188,822000000.0
2007-03-30 05:00:00,5.58098,5.58184,5.57569,5.57756,792000000.0
2007-03-30 06:00:00,5.57858,5.58003,5.57487,5.57538,786000000.0
2007-03-30 07:00:00,5.57536,5.58037,5.57418,5.57844,802000000.0
2007-03-30 08:00:00,5.57837,5.58057,5.57592,5.57637,817000000.0
2007-03-30 09:00:00,5.57717,5.59019,5.57639,5.5897,802000000.0
2007-03-30 10:00:00,5.5873,5.59161,5.58388,5.5906,795000000.0
2007-03-30 11:00:00,5.58976,5.59045,5.58477,5.58669,771000000.0
2007-03-30 12:00:00,5.58742,5.59584,5.58645,5.59445,815000000.0
2007-03-30 13:00:00,5.59356,5.59515,5.58567,5.58586,768000000.0
2007-03-30 14:00:00,5.58551,5.60012,5.58195,5.59071,796000000.0
2007-03-30 15:00:00,5.59166,5.59794,5.58672,5.59294,758000000.0
2007-03-30 16:00:00,5.59122,5.60046,5.59054,5.59287,782000000.0
2007-03-30 17:00:00,5.59284,5.59761,5.55363,5.5576,756000000.0
2007-03-30 18:00:00,5.56306,5.56871,5.55686,5.56691,855000000.0
2007-03-30 19:00:00,5.56673,5.56836,5.5635,5.56477,778000000.0
2007-03-30 20:00:00,5.56372,5.57393,5.56271,5.5727,800000000.0
2007-03-30 21:00:00,5.57409,5.57474,5.57054,5.57213,829000000.0
2007-03-30 22:00:00,5.57135,5.57388,5.57017,5.57294,829000000.0
2007-04-02 02:00:00,5.57315,5.58254,5.57198,5.57775,823000000.0
2007-04-02 03:00:00,5.57909,5.57999,5.57563,5.57703,798000000.0
2007-04-02 04:00:00,5.57655,5.57799,5.57386,5.57591,768000000.0
2007-04-02 05:00:00,5.57628,5.57689,5.57132,5.5734,829000000.0
2007-04-02 06:00:00,5.57209,5.57422,5.57028,5.57142,829000000.0
2007-04-02 07:00:00,5.57062,5.5762,5.56902,5.57525,800000000.0
2007-04-02 08:00:00,5.57618,5.57671,5.57093,5.57381,778000000.0
2007-04-02 09:00:00,5.57443,5.57777,5.57007,5.57707,855000000.0
2007-04-02 10:00:00,5.57565,5.57669,5.57068,5.57541,756000000.0
2007-04-02 11:00:00,5.57562,5.57668,5.57113,5.57289,782000000.0
2007-04-02 12:00:00,5.57229,5.57473,5.57136,5.57317,758000000.0
2007-04-02 13:00:00,5.57289,5.57344,5.56594,5.56902,796000000.0
2007-04-02 14:00:00,5.56787,5.5691,5.56235,5.56337,768000000.0
2007-04-02 15:00:00,5.56352,5.56843,5.56135,5.56549,815000000.0
2007-04-02 16:00:00,5.56582,5.5702,5.56115,5.56495,771000000.0
2007-04-02 17:00:00,5.56379,5.56904,5.56339,5.56555,795000000.0
2007-04-02 18:00:00,5.56451,5.56658,5.56089,5.56297,802000000.0
2007-04-02 19:00:00,5.56324,5.56797,5.56197,5.56641,817000000.0
2007-04-02 20:00:00,5.56762,5.56965,5.56496,5.56894,802000000.0
2007-04-02 21:00:00,5.56823,5.57,5.56528,5.56674,786000000.0
2007-04-02 22:00:00,5.56769,5.56943,5.56596,5.56844,792000000.0
2007-04-02 23:00:00,5.56684,5.5689,5.56378,5.56564,822000000.0
2007-04-03 00:00:00,5.56584,5.56665,5.56393,5.56498,780000000.0
2007-04-03 01:00:00,5.56428,5.56619,5.56235,5.5643,787000000.0
2007-04-03 02:00:00,5.56317,5.56746,5.56317,5.56691,823000000.0
2007-04-03 03:00:00,5.56605,5.56754,5.56506,5.56602,798000000.0
2007-04-03 04:00:00,5.5668,5.56766,5.56473,5.56594,768000000.0
2007-04-03 05:00:00,5.56606,5.56758,5.56495,5.56654,829000000.0
2007-04-03 06:00:00,5.56652,5.5681,5.5653,5.56741,829000000.0
2007-04-03 07:00:00,5.56655,5.57233,5.56578,5.57104,800000000.0
2007-04-03 08:00:00,5.57197,5.57238,5.56458,5.5655,778000000.0
2007-04-03 09:00:00,5.56636,5.56864,5.55972,5.56788,855000000.0
2007-04-03 10:00:00,5.56804,5.56943,5.56512,5.56733,756000000.0
2007-04-03 11:00:00,5.56601,5.57435,5.56566,5.57268,782000000.0
2007-04-03 12:00:00,5.57299,5.57439,5.56856,5.56888,758000000.0
2007-04-03 13:00:00,5.56891,5.57327,5.5661,5.57081,796000000.0
2007-04-03 14:00:00,5.57038,5.57412,5.56657,5.5675,768000000.0
2007-04-03 15:00:00,5.56738,5.56952,5.56372,5.56633,815000000.0
2007-04-03 16:00:00,5.56692,5.56992,5.56371,5.56498,771000000.0
2007-04-03 17:00:00,5.56554,5.57226,5.56534,5.57107,795000000.0
2007-04-03 18:00:00,5.57048,5.57375,5.56917,5.57126,802000000.0
2007-04-03 19:00:00,5.5715,5.58517,5.56892,5.58369,817000000.0
2007-04-03 20:00:00,5.5842,5.58836,5.58076,5.58312,802000000.0
2007-04-03 21:00:00,5.58155,5.58781,5.58119,5.58448,786000000.0
2007-04-03 22:00:00,5.58471,5.58591,5.58205,5.58332,792000000.0
2007-04-03 23:00:00,5.58448,5.58667,5.58119,5.58444,822000000.0
2007-04-04 00:00:00,5.58517,5.58785,5.58237,5.5872,780000000.0
2007-04-04 01:00:00,5.58623,5.58971,5.58409,5.5871,787000000.0
2007-04-04 02:00:00,5.58805,5.58861,5.58031,5.58171,823000000.0
2007-04-04 03:00:00,5.5821,5.58551,5.58132,5.58494,798000000.0
2007-04-04 04:00:00,5.58498,5.58564,5.58136,5.5833,768000000.0
2007-04-04 05:00:00,5.58223,5.58482,5.58088,5.58239,829000000.0
2007-04-04 06:00:00,5.58315,5.58368,5.57867,5.57991,829000000.0
2007-04-04 07:00:00,5.58175,5.5833,5.5774,5.58238,800000000.0
2007-04-04 08:00:00,5.58108,5.58466,5.58038,5.58235,778000000.0
2007-04-04 09:00:00,5.58105,5.58579,5.57198,5.57664,855000000.0
2007-04-04 10:00:00,5.57698,5.57735,5.57194,5.57468,756000000.0
2007-04-04 11:00:00,5.57552,5.57725,5.57336,5.57453,782000000.0
2007-04-04 12:00:00,5.57509,5.57582,5.56586,5.57559,758000000.0
2007-04-04 13:00:00,5.57665,5.58203,5.57457,5.57529,796000000.0
2007-04-04 14:00:00,5.57534,5.58035,5.57338,5.57412,768000000.0
2007-04-04 15:00:00,5.57505,5.57845,5.57197,5.57575,815000000.0
2007-04-04 16:00:00,5.57309,5.57544,5.56339,5.5657,771000000.0
2007-04-04 17:00:00,5.56636,5.57238,5.56564,5.57116,795000000.0
2007-04-04 18:00:00,5.57186,5.57314,5.56693,5.56794,802000000.0
2007-04-04 19:00:00,5.56772,5.57173,5.5665,5.56871,817000000.0
2007-04-04 20:00:00,5.56834,5.57088,5.56734,5.57088,802000000.0
2007-04-04 21:00:00,5.56947,5.57234,5.56763,5.56781,786000000.0
2007-04-04 22:00:00,5.56813,5.57099,5.56684,5.56991,792000000.0
2007-04-04 23:00:00,5.57018,5.57069,5.56645,5.56841,822000000.0
2007-04-05 00:00:00,5.56867,5.56985,5.56604,5.56782,780000000.0
2007-04-05 01:00:00,5.56889,5.56961,5.56545,5.56749,787000000.0
2007-04-05 02:00:00,5.56644,5.56889,5.5657,5.5677,823000000.0
2007-04-05 03:00:00,5.56747,5.56818,5.56555,5.56775,798000000.0
2007-04-05 04:00:00,5.56715,5.57002,5.56542,5.56992,768000000.0
2007-04-05 05:00:00,5.56889,5.57111,5.56799,5.56994,829000000.0
2007-04-05 06:00:00,5.56896,5.57158,5.56876,5.57033,829000000.0
2007-04-05 07:00:00,5.5704,5.57485,5.56943,5.57263,800000000.0
2007-04-05 08:00:00,5.57349,5.57607,5.57003,5.57126,778000000.0
2007-04-05 09:00:00,5.57108,5.57411,5.56729,5.56948,855000000.0
2007-04-05 10:00:00,5.56875,5.57321,5.56836,5.57006,756000000.0
2007-04-05 11:00:00,5.57116,5.57377,5.56975,5.57291,782000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.56869,5.57129,758000000.0
2007-04-05 13:00:00,5.57071,5.57279,5.56314,5.56574,796000000.0
2007-04-05 14:00:00,5.56676,5.5684,5.56102,5.56221,768000000.0
2007-04-05 15:00:00,5.56271,5.56333,5.53928,5.54306,815000000.0
2007-04-05 16:00:00,5.54341,5.54609,5.54066,5.54179,771000000.0
2007-04-05 17:00:00,5.54215,5.54722,5.53941,5.54537,795000000.0
2007-04-05 18:00:00,5.54583,5.54871,5.54444,5.54667,802000000.0
2007-04-05 19:00:00,5.54705,5.5481,5.54272,5.54482,817000000.0
2007-04-05 20:00:00,5.54486,5.54776,5.54315,5.54558,802000000.0
2007-04-05 21:00:00,5.54662,5.54798,5.54345,5.5471,786000000.0
2007-04-05 22:00:00,5.54748,5.54854,5.54377,5.54391,792000000.0
2007-04-05 23:00:00,5.54394,5.54901,5.54207,5.54355,822000000.0
2007-04-06 00:00:00,5.54353,5.5457,5.54243,5.54307,780000000.0
2007-04-06 01:00:00,5.54493,5.54746,5.54339,5.54589,787000000.0
2007-04-06 02:00:00,5.5471,5.54803,5.54448,5.54689,823000000.0
2007-04-06 03:00:00,5.54708,5.54791,5.54512,5.54644,798000000.0
2007-04-06 04:00:00,5.54567,5.54775,5.54515,5.54656,768000000.0
2007-04-06 05:00:00,5.54676,5.54877,5.545,5.54803,829000000.0
2007-04-06 06:00:00,5.54805,5.55043,5.54641,5.55011,829000000.0
2007-04-06 07:00:00,5.54927,5.55074,5.5416,5.55018,800000000.0
2007-04-06 08:00:00,5.54937,5.55208,5.54809,5.54986,778000000.0
2007-04-06 09:00:00,5.54844,5.5518,5.5479,5.54946,855000000.0
2007-04-06 10:00:00,5.5496,5.55085,5.54785,5.54964,756000000.0
2007-04-06 11:00:00,5.54842,5.55035,5.54661,5.54983,782000000.0
2007-04-06 12:00:00,5.54996,5.55032,5.5475,5.54997,758000000.0
2007-04-06 13:00:00,5.54971,5.5506,5.54706,5.54903,796000000.0
2007-04-06 14:00:00,5.54791,5.56828,5.54351,5.56389,768000000.0
2007-04-06 15:00:00,5.56348,5.57,5.56348,5.56921,815000000.0
2007-04-06 16:00:00,5.56832,5.5718,5.56623,5.56806,771000000.0
2007-04-06 17:00:00,5.56918,5.57005,5.56694,5.56823,795000000.0
2007-04-06 18:00:00,5.5683,5.56977,5.56676,5.56856,802000000.0
2007-04-06 19:00:00,5.56891,5.56945,5.56572,5.56649,817000000.0
2007-04-06 20:00:00,5.56558,5.56778,5.56495,5.56591,802000000.0
2007-04-06 21:00:00,5.56614,5.56824,5.56529,5.56698,786000000.0
2007-04-06 22:00:00,5.56635,5.56747,5.56407,5.56501,792000000.0
2007-04-09 02:00:00,5.57,5.57315,5.56865,5.57202,787000000.0
2007-04-09 03:00:00,5.57151,5.57342,5.57025,5.57214,780000000.0
2007-04-09 04:00:00,5.57192,5.57312,5.57051,5.5719,822000000.0
2007-04-09 05:00:00,5.57201,5.57349,5.57079,5.57333,792000000.0
2007-04-09 06:00:00,5.5736,5.57403,5.57157,5.57298,786000000.0
2007-04-09 07:00:00,5.57359,5.57452,5.57182,5.574,802000000.0
2007-04-09 08:00:00,5.57456,5.57638,5.57024,5.57402,817000000.0
2007-04-09 09:00:00,5.57488,5.57565,5.57019,5.5716,802000000.0
2007-04-09 10:00:00,5.57168,5.57304,5.56453,5.56778,795000000.0
2007-04-09 11:00:00,5.56695,5.57034,5.56514,5.56623,771000000.0
2007-04-09 12:00:00,5.5669,5.57042,5.56028,5.56943,815000000.0
2007-04-09 13:00:00,5.56883,5.57063,5.56513,5.56551,768000000.0
2007-04-09 14:00:00,5.56556,5.57434,5.56556,5.57188,796000000.0
2007-04-09 15:00:00,5.57264,5.57415,5.56855,5.56984,758000000.0
2007-04-09 16:00:00,5.57063,5.57238,5.56666,5.57005,782000000.0
2007-04-09 17:00:00,5.57089,5.57272,5.56876,5.57122,756000000.0
2007-04-09 18:00:00,5.57112,5.58205,5.56875,5.58005,855000000.0
2007-04-09 19:00:00,5.57945,5.58113,5.57522,5.57635,778000000.0
2007-04-09 20:00:00,5.57637,5.57767,5.57349,5.57349,800000000.0
2007-04-09 21:00:00,5.57413,5.57562,5.57176,5.57276,829000000.0
2007-04-09 22:00:00,5.57315,5.57662,5.57021,5.5746,829000000.0
2007-04-09 23:00:00,5.57604,5.57666,5.57247,5.57401,768000000.0
2007-04-10 00:00:00,5.57457,5.57656,5.57344,5.57537,798000000.0
2007-04-10 01:00:00,5.57635,5.57801,5.57428,5.57575,823000000.0
2007-04-10 02:00:00,5.57652,5.57787,5.56354,5.56494,787000000.0
2007-04-10 03:00:00,5.56592,5.56701,5.55603,5.55774,780000000.0
2007-04-10 04:00:00,5.55637,5.55956,5.54127,5.54648,822000000.0
2007-04-10 05:00:00,5.54622,5.55054,5.54492,5.55023,792000000.0
2007-04-10 06:00:00,5.55015,5.55133,5.54716,5.54814,786000000.0
2007-04-10 07:00:00,5.54914,5.55032,5.54664,5.54796,802000000.0
2007-04-10 08:00:00,5.54935,5.55026,5.5443,5.54788,817000000.0
2007-04-10 09:00:00,5.54758,5.55449,5.54614,5.55361,802000000.0
2007-04-10 10:00:00,5.55442,5.55614,5.54969,5.55277,795000000.0
2007-04-10 11:00:00,5.55354,5.55477,5.54743,5.54848,771000000.0
2007-04-10 12:00:00,5.54812,5.55222,5.54791,5.55101,815000000.0
2007-04-10 13:00:00,5.55034,5.55228,5.54617,5.54894,768000000.0
2007-04-10 14:00:00,5.54806,5.54828,5.54022,5.54421,796000000.0
2007-04-10 15:00:00,5.54308,5.54764,5.54013,5.54462,758000000.0
2007-04-10 16:00:00,5.54325,5.54637,5.53767,5.54094,782000000.0
2007-04-10 17:00:00,5.54232,5.54452,5.53544,5.54401,756000000.0
2007-04-10 18:00:00,5.54248,5.54454,5.53981,5.54304,855000000.0
2007-04-10 19:00:00,5.54382,5.54797,5.54314,5.54714,778000000.0
2007-04-10 20:00:00,5.54739,5.54901,5.54544,5.54812,800000000.0
2007-04-10 21:00:00,5.54837,5.5491,5.5438,5.54421,829000000.0
2007-04-10 22:00:00,5.54447,5.54572,5.54129,5.54137,829000000.0
2007-04-10 23:00:00,5.54207,5.54569,5.54117,5.54531,768000000.0
2007-04-11 00:00:00,5.54391,5.54694,5.54375,5.54552,798000000.0
2007-04-11 01:00:00,5.54623,5.54763,5.54375,5.54501,823000000.0
2007-04-11 02:00:00,5.54566,5.55098,5.54521,5.54931,787000000.0
2007-04-11 03:00:00,5.54955,5.55252,5.54635,5.5482,780000000.0
2007-04-11 04:00:00,5.54845,5.55034,5.54603,5.54731,822000000.0
2007-04-11 05:00:00,5.54751,5.55071,5.54662,5.54893,792000000.0
2007-04-11 06:00:00,5.54889,5.5525,5.54735,5.54896,786000000.0
2007-04-11 07:00:00,5.54903,5.55165,5.54344,5.54514,802000000.0
2007-04-11 08:00:00,5.54618,5.5499,5.54271,5.54728,817000000.0
2007-04-11 09:00:00,5.54664,5.55151,5.54512,5.54873,802000000.0
2007-04-11 10:00:00,5.54837,5.54995,5.54488,5.54608,795000000.0
2007-04-11 11:00:00,5.54557,5.54761,5.5427,5.54478,771000000.0
2007-04-11 12:00:00,5.54543,5.55169,5.54244,5.54737,815000000.0
2007-04-11 13:00:00,5.54808,5.55111,5.54541,5.5488,768000000.0
2007-04-11 14:00:00,5.54872,5.55152,5.5453,5.54718,796000000.0
2007-04-11 15:00:00,5.5478,5.54842,5.54366,5.54661,758000000.0
2007-04-11 16:00:00,5.54583,5.54887,5.54009,5.54129,782000000.0
2007-04-11 17:00:00,5.54284,5.54452,5.54091,5.54251,756000000.0
2007-04-11 18:00:00,5.54304,5.5469,5.54178,5.54624,855000000.0
2007-04-11 19:00:00,5.54566,5.54664,5.54244,5.54566,778000000.0
2007-04-11 20:00:00,5.54607,5.55498,5.54412,5.54689,800000000.0
2007-04-11 21:00:00,5.54662,5.54874,5.54487,5.54573,829000000.0
2007-04-11 22:00:00,5.54543,5.54761,5.54392,5.54522,829000000.0
2007-04-11 23:00:00,5.54523,5.54669,5.54345,5.54369,768000000.0
2007-04-12 00:00:00,5.54485,5.54613,5.54132,5.54266,798000000.0
2007-04-12 01:00:00,5.54314,5.54433,5.54087,5.54315,823000000.0
2007-04-12 02:00:00,5.54315,5.54483,5.54025,5.54296,787000000.0
2007-04-12 03:00:00,5.54345,5.54479,5.5311,5.53443,780000000.0
2007-04-12 04:00:00,5.53481,5.53791,5.52939,5.53261,822000000.0
2007-04-12 05:00:00,5.53252,5.53415,5.53018,5.53137,792000000.0
2007-04-12 06:00:00,5.53103,5.53475,5.53103,5.53369,786000000.0
2007-04-12 07:00:00,5.53332,5.53653,5.52977,5.53264,802000000.0
2007-04-12 08:00:00,5.53241,5.53335,5.52807,5.53058,817000000.0
2007-04-12 09:00:00,5.52992,5.53416,5.52579,5.53049,802000000.0
2007-04-12 10:00:00,5.53069,5.53917,5.52892,5.53886,795000000.0
2007-04-12 11:00:00,5.53896,5.54093,5.53429,5.53611,771000000.0
2007-04-12 12:00:00,5.53584,5.53774,5.53304,5.53563,815000000.0
2007-04-12 13:00:00,5.5355,5.53592,5.52996,5.53356,768000000.0
2007-04-12 14:00:00,5.53393,5.53681,5.5292,5.53285,796000000.0
2007-04-12 15:00:00,5.5336,5.53433,5.52365,5.52487,758000000.0
2007-04-12 16:00:00,5.52596,5.5279,5.516,5.51799,782000000.0
2007-04-12 17:00:00,5.51899,5.52429,5.51787,5.52388,756000000.0
2007-04-12 18:00:00,5.5241,5.5287,5.52204,5.527,855000000.0
2007-04-12 19:00:00,5.52674,5.52931,5.52469,5.5252,778000000.0
2007-04-12 20:00:00,5.52577,5.5273,5.52265,5.52576,800000000.0
2007-04-12 21:00:00,5.52581,5.52628,5.5209,5.52317,829000000.0
2007-04-12 22:00:00,5.52229,5.52632,5.52013,5.5243,829000000.0
2007-04-12 23:00:00,5.52455,5.52477,5.52,5.52116,768000000.0
2007-04-13 00:00:00,5.52222,5.52488,5.52031,5.52046,798000000.0
2007-04-13 01:00:00,5.52102,5.52377,5.52,5.52195,823000000.0
2007-04-13 02:00:00,5.52267,5.52466,5.5114,5.51875,787000000.0
2007-04-13 03:00:00,5.51795,5.51956,5.50718,5.51186,780000000.0
2007-04-13 04:00:00,5.51224,5.51403,5.50819,5.51033,822000000.0
2007-04-13 05:00:00,5.51064,5.5126,5.50864,5.51128,792000000.0
2007-04-13 06:00:00,5.51106,5.51527,5.50991,5.51415,786000000.0
2007-04-13 07:00:00,5.51366,5.52471,5.50937,5.51105,802000000.0
2007-04-13 08:00:00,5.51116,5.51477,5.50537,5.50913,817000000.0
2007-04-13 09:00:00,5.50873,5.51014,5.50204,5.50699,802000000.0
2007-04-13 10:00:00,5.50753,5.50993,5.50394,5.50849,795000000.0
2007-04-13 11:00:00,5.50859,5.50933,5.50113,5.50357,771000000.0
2007-04-13 12:00:00,5.50225,5.50438,5.4968,5.49907,815000000.0
2007-04-13 13:00:00,5.50054,5.50145,5.49547,5.49997,768000000.0
2007-04-13 14:00:00,5.50084,5.50428,5.49748,5.49934,796000000.0
2007-04-13 15:00:00,5.4989,5.5023,5.49537,5.49695,758000000.0
2007-04-13 16:00:00,5.49606,5.5125,5.49446,5.51122,782000000.0
2007-04-13 17:00:00,5.51095,5.52002,5.50636,5.50824,756000000.0
2007-04-13 18:00:00,5.50842,5.5108,5.50537,5.51017,855000000.0
2007-04-13 19:00:00,5.50988,5.51131,5.49904,5.5002,778000000.0
2007-04-13 20:00:00,5.50118,5.5028,5.49854,5.49854,800000000.0
2007-04-13 21:00:00,5.49982,5.50418,5.49851,5.50333,829000000.0
2007-04-13 22:00:00,5.50248,5.50439,5.50031,5.50439,829000000.0
2007-04-16 02:00:00,5.48699,5.50291,5.48622,5.49021,787000000.0
2007-04-16 03:00:00,5.48961,5.50293,5.489,5.49077,780000000.0
2007-04-16 04:00:00,5.49102,5.50295,5.4886,5.49065,822000000.0
2007-04-16 05:00:00,5.49057,5.49362,5.4896,5.49109,792000000.0
2007-04-16 06:00:00,5.49154,5.50289,5.49043,5.49401,786000000.0
2007-04-16 07:00:00,5.4948,5.49895,5.49166,5.49724,802000000.0
2007-04-16 08:00:00,5.49756,5.49998,5.49048,5.49369,817000000.0
2007-04-16 09:00:00,5.49507,5.49851,5.49235,5.49362,802000000.0
2007-04-16 10:00:00,5.4944,5.49665,5.49171,5.49356,795000000.0
2007-04-16 11:00:00,5.49341,5.49513,5.48936,5.49176,771000000.0
2007-04-16 12:00:00,5.49298,5.49427,5.49107,5.49107,815000000.0
2007-04-16 13:00:00,5.49251,5.49533,5.48923,5.49472,768000000.0
2007-04-16 14:00:00,5.49503,5.49877,5.49283,5.49403,796000000.0
2007-04-16 15:00:00,5.49355,5.49965,5.49098,5.49607,758000000.0
2007-04-16 16:00:00,5.49662,5.49901,5.49278,5.4962,782000000.0
2007-04-16 17:00:00,5.49609,5.49749,5.49203,5.49499,756000000.0
2007-04-16 18:00:00,5.49581,5.49701,5.49368,5.49565,855000000.0
2007-04-16 19:00:00,5.49548,5.4983,5.49266,5.49546,778000000.0
2007-04-16 20:00:00,5.49554,5.49686,5.49369,5.49391,800000000.0
2007-04-16 21:00:00,5.49568,5.49913,5.49466,5.49789,829000000.0
2007-04-16 22:00:00,5.49687,5.50228,5.49381,5.50133,829000000.0
2007-04-16 23:00:00,5.49981,5.50335,5.4988,5.50235,768000000.0
2007-04-17 00:00:00,5.50208,5.50472,5.4996,5.50281,798000000.0
2007-04-17 01:00:00,5.50324,5.5044,5.49944,5.50377,823000000.0
2007-04-17 02:00:00,5.50348,5.50482,5.49893,5.50042,787000000.0
2007-04-17 03:00:00,5.50042,5.50235,5.49795,5.49976,780000000.0
2007-04-17 04:00:00,5.49907,5.50124,5.49686,5.50021,822000000.0
2007-04-17 05:00:00,5.49922,5.50141,5.49799,5.49929,792000000.0
2007-04-17 06:00:00,5.50057,5.50118,5.49777,5.49834,786000000.0
2007-04-17 07:00:00,5.49888,5.49986,5.49432,5.49715,802000000.0
2007-04-17 08:00:00,5.49813,5.50063,5.49545,5.49735,817000000.0
2007-04-17 09:00:00,5.49744,5.50358,5.49633,5.4997,802000000.0
2007-04-17 10:00:00,5.49904,5.50293,5.49429,5.49901,795000000.0
2007-04-17 11:00:00,5.49852,5.50461,5.49563,5.50225,771000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.49518,5.49795,815000000.0
2007-04-17 13:00:00,5.49876,5.50019,5.494,5.49483,768000000.0
2007-04-17 14:00:00,5.49569,5.49904,5.47717,5.48277,796000000.0
2007-04-17 15:00:00,5.48264,5.48585,5.47965,5.4854,758000000.0
2007-04-17 16:00:00,5.48504,5.48793,5.48158,5.48713,782000000.0
2007-04-17 17:00:00,5.48618,5.48979,5.48248,5.48762,756000000.0
2007-04-17 18:00:00,5.48712,5.49248,5.48441,5.49071,855000000.0
2007-04-17 19:00:00,5.4907,5.49313,5.486,5.48657,778000000.0
2007-04-17 20:00:00,5.48595,5.49004,5.48595,5.48842,800000000.0
2007-04-17 21:00:00,5.48818,5.48931,5.48381,5.48664,829000000.0
2007-04-17 22:00:00,5.48503,5.48988,5.48464,5.48777,829000000.0
2007-04-17 23:00:00,5.48842,5.48842,5.48277,5.48333,768000000.0
2007-04-18 00:00:00,5.48505,5.48805,5.48378,5.48566,798000000.0
2007-04-18 01:00:00,5.48598,5.48752,5.48353,5.48395,823000000.0
2007-04-18 02:00:00,5.48551,5.48676,5.47841,5.48074,787000000.0
2007-04-18 03:00:00,5.48028,5.48153,5.47639,5.47991,780000000.0
2007-04-18 04:00:00,5.4789,5.48124,5.47758,5.4785,822000000.0
2007-04-18 05:00:00,5.479,5.48281,5.47781,5.48034,792000000.0
2007-04-18 06:00:00,5.48008,5.48166,5.47827,5.47907,786000000.0
2007-04-18 07:00:00,5.47874,5.48262,5.47536,5.47988,802000000.0
2007-04-18 08:00:00,5.48055,5.48232,5.47461,5.47663,817000000.0
2007-04-18 09:00:00,5.47546,5.4802,5.47307,5.47978,802000000.0
2007-04-18 10:00:00,5.47982,5.48002,5.46837,5.46929,795000000.0
2007-04-18 11:00:00,5.46914,5.47315,5.46786,5.47112,771000000.0
2007-04-18 12:00:00,5.4715,5.47465,5.4691,5.47349,815000000.0
2007-04-18 13:00:00,5.4728,5.47899,5.47159,5.47814,768000000.0
2007-04-18 14:00:00,5.47839,5.49188,5.47709,5.48353,796000000.0
2007-04-18 15:00:00,5.4835,5.484,5.47579,5.48116,758000000.0
2007-04-18 16:00:00,5.48295,5.48306,5.4774,5.48071,782000000.0
2007-04-18 17:00:00,5.48077,5.48628,5.47963,5.48455,756000000.0
2007-04-18 18:00:00,5.48502,5.48516,5.47868,5.48254,855000000.0
2007-04-18 19:00:00,5.48259,5.48477,5.48107,5.4838,778000000.0
2007-04-18 20:00:00,5.48317,5.48593,5.48062,5.48185,800000000.0
2007-04-18 21:00:00,5.48219,5.48296,5.47563,5.47696,829000000.0
2007-04-18 22:00:00,5.47673,5.47831,5.46766,5.46836,829000000.0
2007-04-18 23:00:00,5.46942,5.47205,5.46693,5.46695,768000000.0
2007-04-19 00:00:00,5.46793,5.47257,5.46714,5.46715,798000000.0
2007-04-19 01:00:00,5.46826,5.46875,5.46467,5.46614,823000000.0
2007-04-19 02:00:00,5.46626,5.47383,5.4655,5.47091,787000000.0
2007-04-19 03:00:00,5.47196,5.47768,5.47064,5.4756,780000000.0
2007-04-19 04:00:00,5.47571,5.48254,5.47462,5.47759,822000000.0
2007-04-19 05:00:00,5.47915,5.48013,5.46916,5.47202,792000000.0
2007-04-19 06:00:00,5.47214,5.47874,5.47077,5.47724,786000000.0
2007-04-19 07:00:00,5.47651,5.4799,5.47494,5.47727,802000000.0
2007-04-19 08:00:00,5.4769,5.48943,5.47544,5.48615,817000000.0
2007-04-19 09:00:00,5.48718,5.48725,5.47754,5.47969,802000000.0
2007-04-19 10:00:00,5.48056,5.48454,5.47499,5.47712,795000000.0
2007-04-19 11:00:00,5.47681,5.47891,5.47206,5.47391,771000000.0
2007-04-19 12:00:00,5.47459,5.47997,5.47286,5.47893,815000000.0
2007-04-19 13:00:00,5.47868,5.47956,5.47499,5.47734,768000000.0
2007-04-19 14:00:00,5.47895,5.47918,5.46742,5.47636,796000000.0
2007-04-19 15:00:00,5.47752,5.48096,5.47508,5.4783,758000000.0
2007-04-19 16:00:00,5.47942,5.47975,5.46929,5.46974,782000000.0
2007-04-19 17:00:00,5.46958,5.47307,5.46703,5.47107,756000000.0
2007-04-19 18:00:00,5.47113,5.4757,5.46887,5.47142,855000000.0
2007-04-19 19:00:00,5.47085,5.47455,5.46868,5.47325,778000000.0
2007-04-19 20:00:00,5.47397,5.47479,5.47122,5.47208,800000000.0
2007-04-19 21:00:00,5.47174,5.47309,5.46837,5.47156,829000000.0
2007-04-19 22:00:00,5.47041,5.47274,5.46711,5.46827,829000000.0
2007-04-19 23:00:00,5.46882,5.47005,5.46471,5.46471,768000000.0
2007-04-20 00:00:00,5.46588,5.46642,5.46089,5.46314,798000000.0
2007-04-20 01:00:00,5.46413,5.46543,5.46193,5.46355,823000000.0
2007-04-20 02:00:00,5.46201,5.46707,5.46149,5.46571,787000000.0
2007-04-20 03:00:00,5.46652,5.46883,5.46393,5.46557,780000000.0
2007-04-20 04:00:00,5.46583,5.46934,5.46422,5.46828,822000000.0
2007-04-20 05:00:00,5.46773,5.46837,5.46429,5.46528,792000000.0
2007-04-20 06:00:00,5.46565,5.46847,5.46483,5.4665,786000000.0
2007-04-20 07:00:00,5.4664,5.46932,5.4659,5.46918,802000000.0
2007-04-20 08:00:00,5.46925,5.47291,5.45814,5.4614,817000000.0
2007-04-20 09:00:00,5.46164,5.4708,5.45996,5.4681,802000000.0
2007-04-20 10:00:00,5.46706,5.47264,5.4661,5.47148,795000000.0
2007-04-20 11:00:00,5.47098,5.47282,5.46782,5.4697,771000000.0
2007-04-20 12:00:00,5.47069,5.47238,5.46819,5.47039,815000000.0
2007-04-20 13:00:00,5.47145,5.47289,5.46855,5.47216,768000000.0
2007-04-20 14:00:00,5.47156,5.47553,5.46709,5.47315,796000000.0
2007-04-20 15:00:00,5.47302,5.47811,5.46997,5.47531,758000000.0
2007-04-20 16:00:00,5.47602,5.47857,5.47191,5.4757,782000000.0
2007-04-20 17:00:00,5.47606,5.47718,5.47044,5.47384,756000000.0
2007-04-20 18:00:00,5.47282,5.47325,5.46924,5.4718,855000000.0
2007-04-20 19:00:00,5.47207,5.4758,5.47001,5.47346,778000000.0
2007-04-20 20:00:00,5.47297,5.47532,5.47134,5.47346,800000000.0
2007-04-20 21:00:00,5.47327,5.47599,5.47085,5.47549,829000000.0
2007-04-20 22:00:00,5.47543,5.47867,5.47347,5.47744,829000000.0
2007-04-23 02:00:00,5.47264,5.47666,5.47142,5.47514,823000000.0
2007-04-23 03:00:00,5.47457,5.4775,5.47365,5.47628,798000000.0
2007-04-23 04:00:00,5.47529,5.47684,5.47357,5.47561,768000000.0
2007-04-23 05:00:00,5.47537,5.48034,5.47515,5.47972,829000000.0
2007-04-23 06:00:00,5.48022,5.48022,5.47494,5.47504,829000000.0
2007-04-23 07:00:00,5.47534,5.48132,5.47448,5.48004,800000000.0
2007-04-23 08:00:00,5.48051,5.48397,5.47689,5.48122,778000000.0
2007-04-23 09:00:00,5.48144,5.48484,5.47811,5.48457,855000000.0
2007-04-23 10:00:00,5.48534,5.49021,5.48201,5.48773,756000000.0
2007-04-23 11:00:00,5.48743,5.49164,5.48592,5.48754,782000000.0
2007-04-23 12:00:00,5.48878,5.49354,5.48383,5.49226,758000000.0
2007-04-23 13:00:00,5.49109,5.49471,5.48566,5.49013,796000000.0
2007-04-23 14:00:00,5.49089,5.49423,5.4878,5.4878,768000000.0
2007-04-23 15:00:00,5.49018,5.49669,5.48848,5.4902,815000000.0
2007-04-23 16:00:00,5.49046,5.4928,5.48554,5.48681,771000000.0
2007-04-23 17:00:00,5.4871,5.48781,5.47819,5.48057,795000000.0
2007-04-23 18:00:00,5.4812,5.48421,5.47977,5.48242,802000000.0
2007-04-23 19:00:00,5.48277,5.48463,5.48118,5.48141,817000000.0
2007-04-23 20:00:00,5.48324,5.48606,5.48115,5.48294,802000000.0
2007-04-23 21:00:00,5.48418,5.48536,5.48218,5.48257,786000000.0
2007-04-23 22:00:00,5.4825,5.48533,5.48124,5.48175,792000000.0
2007-04-23 23:00:00,5.48235,5.48345,5.48026,5.48245,822000000.0
2007-04-24 00:00:00,5.48226,5.4839,5.47928,5.47958,780000000.0
2007-04-24 01:00:00,5.48004,5.48198,5.47833,5.48087,787000000.0
2007-04-24 02:00:00,5.48033,5.48471,5.48002,5.48374,823000000.0
2007-04-24 03:00:00,5.4833,5.49179,5.483,5.49061,798000000.0
2007-04-24 04:00:00,5.49094,5.49425,5.48731,5.4894,768000000.0
2007-04-24 05:00:00,5.48922,5.49148,5.48633,5.48926,829000000.0
2007-04-24 06:00:00,5.48926,5.49125,5.48532,5.48837,829000000.0
2007-04-24 07:00:00,5.48819,5.48987,5.48501,5.48614,800000000.0
2007-04-24 08:00:00,5.48644,5.49282,5.48312,5.4863,778000000.0
2007-04-24 09:00:00,5.48489,5.48887,5.48252,5.48632,855000000.0
2007-04-24 10:00:00,5.48727,5.48989,5.48558,5.48768,756000000.0
2007-04-24 11:00:00,5.48658,5.48952,5.48501,5.48832,782000000.0
2007-04-24 12:00:00,5.48778,5.48883,5.48025,5.48225,758000000.0
2007-04-24 13:00:00,5.48294,5.48392,5.4771,5.48102,796000000.0
2007-04-24 14:00:00,5.48063,5.48385,5.47766,5.48163,768000000.0
2007-04-24 15:00:00,5.48192,5.48364,5.47516,5.47729,815000000.0
2007-04-24 16:00:00,5.47611,5.4763,5.45866,5.46351,771000000.0
2007-04-24 17:00:00,5.46239,5.46679,5.4621,5.46365,795000000.0
2007-04-24 18:00:00,5.46408,5.46769,5.46277,5.46345,802000000.0
2007-04-24 19:00:00,5.46454,5.46531,5.46216,5.46442,817000000.0
2007-04-24 20:00:00,5.46298,5.46524,5.46121,5.46206,802000000.0
2007-04-24 21:00:00,5.46278,5.46397,5.45803,5.4582,786000000.0
2007-04-24 22:00:00,5.45837,5.45925,5.45428,5.45736,792000000.0
2007-04-24 23:00:00,5.45706,5.45825,5.45419,5.45682,822000000.0
2007-04-25 00:00:00,5.4565,5.45969,5.45534,5.45879,780000000.0
2007-04-25 01:00:00,5.4585,5.45975,5.45515,5.459,787000000.0
2007-04-25 02:00:00,5.45824,5.46398,5.45824,5.46174,823000000.0
2007-04-25 03:00:00,5.46297,5.46297,5.45687,5.45872,798000000.0
2007-04-25 04:00:00,5.4588,5.46,5.45655,5.45948,768000000.0
2007-04-25 05:00:00,5.45959,5.45976,5.45594,5.45799,829000000.0
2007-04-25 06:00:00,5.45796,5.46128,5.45678,5.46072,829000000.0
2007-04-25 07:00:00,5.46107,5.46212,5.45611,5.45708,800000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45105,5.45368,778000000.0
2007-04-25 09:00:00,5.45446,5.4582,5.4523,5.45732,855000000.0
2007-04-25 10:00:00,5.4558,5.4581,5.45197,5.45541,756000000.0
2007-04-25 11:00:00,5.45541,5.4566,5.45114,5.45435,782000000.0
2007-04-25 12:00:00,5.45267,5.45391,5.44787,5.45314,758000000.0
2007-04-25 13:00:00,5.45338,5.45516,5.44877,5.45222,796000000.0
2007-04-25 14:00:00,5.45129,5.46347,5.44999,5.4571,768000000.0
2007-04-25 15:00:00,5.4568,5.4604,5.45496,5.45596,815000000.0
2007-04-25 16:00:00,5.45569,5.45601,5.44529,5.44878,771000000.0
2007-04-25 17:00:00,5.4481,5.45521,5.44773,5.45488,795000000.0
2007-04-25 18:00:00,5.45435,5.45805,5.45135,5.45651,802000000.0
2007-04-25 19:00:00,5.45596,5.45799,5.45323,5.45381,817000000.0
2007-04-25 20:00:00,5.45508,5.45839,5.45339,5.45471,802000000.0
2007-04-25 21:00:00,5.45602,5.45874,5.45395,5.45795,775000000.0
2007-04-25 22:00:00,5.45776,5.45932,5.45551,5.45703,792000000.0
2007-04-25 23:00:00,5.45765,5.45888,5.45418,5.45493,808000000.0
2007-04-26 00:00:00,5.45497,5.45877,5.45378,5.45768,762000000.0
2007-04-26 01:00:00,5.45734,5.45944,5.45584,5.45678,759000000.0
2007-04-26 02:00:00,5.45646,5.45855,5.45385,5.45455,788000000.0
2007-04-26 03:00:00,5.45404,5.45747,5.45302,5.45404,737000000.0
2007-04-26 04:00:00,5.45387,5.45673,5.452,5.45488,768000000.0
2007-04-26 05:00:00,5.45477,5.45572,5.45303,5.45493,765000000.0
2007-04-26 06:00:00,5.45469,5.45486,5.45158,5.45276,781000000.0
2007-04-26 07:00:00,5.45333,5.4558,5.45151,5.45296,790000000.0
2007-04-26 08:00:00,5.45198,5.45486,5.45006,5.45416,778000000.0
2007-04-26 09:00:00,5.45442,5.45979,5.45121,5.456,855000000.0
2007-04-26 10:00:00,5.45587,5.45819,5.45286,5.45598,756000000.0
2007-04-26 11:00:00,5.45576,5.47116,5.4549,5.46746,782000000.0
2007-04-26 12:00:00,5.46911,5.47231,5.46466,5.46651,758000000.0
2007-04-26 13:00:00,5.46687,5.47526,5.46387,5.47074,796000000.0
2007-04-26 14:00:00,5.47144,5.47687,5.46707,5.46827,768000000.0
2007-04-26 15:00:00,5.46877,5.4751,5.46709,5.46918,815000000.0
2007-04-26 16:00:00,5.4695,5.47422,5.46764,5.47122,771000000.0
2007-04-26 17:00:00,5.47041,5.47779,5.46768,5.47589,795000000.0
2007-04-26 18:00:00,5.47436,5.47587,5.47053,5.47143,802000000.0
2007-04-26 19:00:00,5.46955,5.47247,5.46732,5.46904,817000000.0
2007-04-26 20:00:00,5.47037,5.47241,5.46713,5.47131,802000000.0
2007-04-26 21:00:00,5.47136,5.47228,5.46881,5.47052,786000000.0
2007-04-26 22:00:00,5.47112,5.47306,5.46933,5.47108,792000000.0
2007-04-26 23:00:00,5.47055,5.4762,5.47055,5.47456,822000000.0
2007-04-27 00:00:00,5.47558,5.47797,5.47228,5.47707,780000000.0
2007-04-27 01:00:00,5.47707,5.47735,5.47205,5.4743,787000000.0
2007-04-27 02:00:00,5.47438,5.47625,5.47003,5.47236,823000000.0
2007-04-27 03:00:00,5.47205,5.4759,5.46994,5.47135,798000000.0
2007-04-27 04:00:00,5.47202,5.47386,5.4703,5.47233,768000000.0
2007-04-27 05:00:00,5.47267,5.47354,5.46958,5.47029,829000000.0
2007-04-27 06:00:00,5.47063,5.47287,5.46815,5.46901,829000000.0
2007-04-27 07:00:00,5.46834,5.47548,5.46781,5.47454,800000000.0
2007-04-27 08:00:00,5.47566,5.47755,5.47208,5.47609,778000000.0
2007-04-27 09:00:00,5.47582,5.47634,5.47178,5.47215,855000000.0
2007-04-27 10:00:00,5.47119,5.4725,5.46374,5.46735,756000000.0
2007-04-27 11:00:00,5.46777,5.46778,5.46393,5.46492,782000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.45633,5.45758,758000000.0
2007-04-27 13:00:00,5.45725,5.45804,5.45262,5.45357,796000000.0
2007-04-27 14:00:00,5.455,5.45535,5.44012,5.44645,768000000.0
2007-04-27 15:00:00,5.44714,5.44861,5.44193,5.44352,815000000.0
2007-04-27 16:00:00,5.44491,5.44968,5.44348,5.44873,771000000.0
2007-04-27 17:00:00,5.44997,5.47199,5.44801,5.46264,795000000.0
2007-04-27 18:00:00,5.46145,5.46589,5.45673,5.46342,802000000.0
2007-04-27 19:00:00,5.46467,5.466,5.45733,5.45853,817000000.0
2007-04-27 20:00:00,5.45965,5.45978,5.45335,5.45446,802000000.0
2007-04-27 21:00:00,5.45549,5.45593,5.45032,5.45119,786000000.0
2007-04-27 22:00:00,5.4518,5.45224,5.44861,5.4508,792000000.0
2007-04-30 02:00:00,5.461,5.4625,5.45742,5.46142,823000000.0
2007-04-30 03:00:00,5.46155,5.4621,5.45703,5.4582,798000000.0
2007-04-30 04:00:00,5.45821,5.46005,5.45122,5.45209,768000000.0
2007-04-30 05:00:00,5.45282,5.45505,5.45119,5.45363,829000000.0
2007-04-30 06:00:00,5.45332,5.45794,5.45273,5.4571,829000000.0
2007-04-30 07:00:00,5.45702,5.46081,5.4542,5.45773,800000000.0
2007-04-30 08:00:00,5.45772,5.47143,5.45754,5.46915,778000000.0
2007-04-30 09:00:00,5.46949,5.47598,5.46767,5.47113,855000000.0
2007-04-30 10:00:00,5.47189,5.47589,5.46946,5.47446,756000000.0
2007-04-30 11:00:00,5.47409,5.47648,5.467,5.46797,782000000.0
2007-04-30 12:00:00,5.46675,5.46918,5.46356,5.46693,758000000.0
2007-04-30 13:00:00,5.46789,5.4695,5.46448,5.46676,796000000.0
2007-04-30 14:00:00,5.4676,5.47135,5.45942,5.46271,768000000.0
2007-04-30 15:00:00,5.46254,5.46372,5.45329,5.45526,815000000.0
2007-04-30 16:00:00,5.45736,5.46067,5.45255,5.45491,771000000.0
2007-04-30 17:00:00,5.45312,5.4545,5.44104,5.44934,795000000.0
2007-04-30 18:00:00,5.44864,5.45161,5.44392,5.44554,802000000.0
2007-04-30 19:00:00,5.44548,5.45014,5.44366,5.44816,817000000.0
2007-04-30 20:00:00,5.44772,5.45299,5.44686,5.45193,802000000.0
2007-04-30 21:00:00,5.45234,5.45435,5.44989,5.45381,786000000.0
2007-04-30 22:00:00,5.45258,5.45474,5.45085,5.45325,792000000.0
2007-04-30 23:00:00,5.45263,5.45629,5.45151,5.45535,822000000.0
2007-05-01 00:00:00,5.45538,5.45602,5.45017,5.4522,780000000.0
2007-05-01 01:00:00,5.45122,5.45263,5.44885,5.45065,787000000.0
2007-05-01 02:00:00,5.44972,5.45486,5.44972,5.45288,823000000.0
2007-05-01 03:00:00,5.45354,5.45817,5.453,5.45377,798000000.0
2007-05-01 04:00:00,5.45377,5.45619,5.45158,5.45299,768000000.0
2007-05-01 05:00:00,5.45325,5.45425,5.44937,5.45134,829000000.0
2007-05-01 06:00:00,5.45121,5.45439,5.45034,5.45309,829000000.0
2007-05-01 07:00:00,5.4544,5.45665,5.44914,5.45503,800000000.0
2007-05-01 08:00:00,5.45318,5.4556,5.44853,5.44913,778000000.0
2007-05-01 09:00:00,5.44848,5.46276,5.44766,5.45687,855000000.0
2007-05-01 10:00:00,5.45865,5.46016,5.45327,5.45692,756000000.0
2007-05-01 11:00:00,5.45695,5.46035,5.45304,5.45845,782000000.0
2007-05-01 12:00:00,5.45857,5.45949,5.45289,5.45567,758000000.0
2007-05-01 13:00:00,5.45556,5.45622,5.45032,5.45304,796000000.0
2007-05-01 14:00:00,5.45305,5.45449,5.44884,5.45019,768000000.0
2007-05-01 15:00:00,5.45075,5.45144,5.44322,5.44863,815000000.0
2007-05-01 16:00:00,5.44755,5.47421,5.44714,5.47379,771000000.0
2007-05-01 17:00:00,5.47377,5.47698,5.46651,5.47388,795000000.0
2007-05-01 18:00:00,5.47286,5.47386,5.46874,5.47336,802000000.0
2007-05-01 19:00:00,5.47293,5.47634,5.47083,5.47343,817000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.46374,5.4648,802000000.0
2007-05-01 21:00:00,5.46398,5.46893,5.46383,5.4674,786000000.0
2007-05-01 22:00:00,5.46824,5.47175,5.46685,5.47049,792000000.0
2007-05-01 23:00:00,5.47111,5.47167,5.46719,5.46894,822000000.0
2007-05-02 00:00:00,5.46967,5.47364,5.46852,5.47238,780000000.0
2007-05-02 01:00:00,5.47272,5.47368,5.46915,5.47095,787000000.0
2007-05-02 02:00:00,5.46999,5.47529,5.46937,5.47486,823000000.0
2007-05-02 03:00:00,5.47448,5.47625,5.47155,5.47475,798000000.0
2007-05-02 04:00:00,5.4744,5.47662,5.47342,5.47504,768000000.0
2007-05-02 05:00:00,5.4747,5.48758,5.47432,5.48676,829000000.0
2007-05-02 06:00:00,5.48592,5.48865,5.48061,5.48275,829000000.0
2007-05-02 07:00:00,5.48237,5.48331,5.47465,5.47633,800000000.0
2007-05-02 08:00:00,5.47581,5.48199,5.47309,5.48032,778000000.0
2007-05-02 09:00:00,5.47906,5.48574,5.47827,5.48355,855000000.0
2007-05-02 10:00:00,5.48375,5.48436,5.47838,5.48371,756000000.0
2007-05-02 11:00:00,5.48355,5.48513,5.47882,5.48399,782000000.0
2007-05-02 12:00:00,5.48469,5.488,5.48,5.48635,758000000.0
2007-05-02 13:00:00,5.48659,5.48823,5.48145,5.48205,796000000.0
2007-05-02 14:00:00,5.48282,5.48422,5.4761,5.47945,768000000.0
2007-05-02 15:00:00,5.47884,5.48006,5.47193,5.47406,815000000.0
2007-05-02 16:00:00,5.47582,5.4828,5.46733,5.47433,771000000.0
2007-05-02 17:00:00,5.4751,5.47512,5.46831,5.47316,795000000.0
2007-05-02 18:00:00,5.47247,5.47497,5.46945,5.46967,802000000.0
2007-05-02 19:00:00,5.47007,5.47312,5.46831,5.47068,817000000.0
2007-05-02 20:00:00,5.47245,5.475,5.47044,5.474,802000000.0
2007-05-02 21:00:00,5.4725,5.47621,5.47202,5.47534,786000000.0
2007-05-02 22:00:00,5.47458,5.47636,5.47313,5.475,792000000.0
2007-05-02 23:00:00,5.47603,5.47968,5.47475,5.47845,822000000.0
2007-05-03 00:00:00,5.47902,5.48085,5.47583,5.47697,780000000.0
2007-05-03 01:00:00,5.47826,5.47905,5.47282,5.47551,787000000.0
2007-05-03 02:00:00,5.47545,5.47644,5.47244,5.47468,823000000.0
2007-05-03 03:00:00,5.47479,5.47641,5.47269,5.47504,798000000.0
2007-05-03 04:00:00,5.47476,5.4762,5.47261,5.47359,768000000.0
2007-05-03 05:00:00,5.47366,5.47515,5.47078,5.47303,829000000.0
2007-05-03 06:00:00,5.47217,5.47469,5.46873,5.47033,829000000.0
2007-05-03 07:00:00,5.47126,5.47542,5.46968,5.47055,800000000.0
2007-05-03 08:00:00,5.47079,5.47079,5.4642,5.46901,778000000.0
2007-05-03 09:00:00,5.46886,5.4718,5.46651,5.47021,855000000.0
2007-05-03 10:00:00,5.46964,5.47203,5.46766,5.47024,756000000.0
2007-05-03 11:00:00,5.46929,5.47092,5.46633,5.468,782000000.0
2007-05-03 12:00:00,5.46857,5.4707,5.46662,5.46921,758000000.0
2007-05-03 13:00:00,5.47024,5.4713,5.46725,5.46912,796000000.0
2007-05-03 14:00:00,5.4692,5.477,5.46306,5.47591,768000000.0
2007-05-03 15:00:00,5.47561,5.48438,5.4746,5.48143,815000000.0
2007-05-03 16:00:00,5.48126,5.49301,5.48126,5.48715,771000000.0
2007-05-03 17:00:00,5.486,5.49122,5.48502,5.48674,795000000.0
2007-05-03 18:00:00,5.48678,5.48746,5.48308,5.48457,802000000.0
2007-05-03 19:00:00,5.48531,5.49011,5.48458,5.48705,817000000.0
2007-05-03 20:00:00,5.48837,5.49495,5.48664,5.49159,802000000.0
2007-05-03 21:00:00,5.49103,5.49338,5.48858,5.49124,786000000.0
2007-05-03 22:00:00,5.49039,5.49413,5.48795,5.49217,792000000.0
2007-05-03 23:00:00,5.4926,5.49408,5.48977,5.49209,822000000.0
2007-05-04 00:00:00,5.49201,5.49419,5.48955,5.49075,780000000.0
2007-05-04 01:00:00,5.49171,5.49434,5.4895,5.49157,787000000.0
2007-05-04 02:00:00,5.49129,5.49444,5.49062,5.49223,823000000.0
2007-05-04 03:00:00,5.49318,5.49716,5.49085,5.49514,798000000.0
2007-05-04 04:00:00,5.49402,5.49956,5.49197,5.49564,768000000.0
2007-05-04 05:00:00,5.4954,5.49641,5.49139,5.49517,829000000.0
2007-05-04 06:00:00,5.49474,5.49731,5.49258,5.49632,829000000.0
2007-05-04 07:00:00,5.49491,5.49788,5.48669,5.48946,800000000.0
2007-05-04 08:00:00,5.48949,5.49098,5.48475,5.48492,778000000.0
2007-05-04 09:00:00,5.4853,5.49565,5.48238,5.49361,855000000.0
2007-05-04 10:00:00,5.49427,5.49536,5.48352,5.48808,756000000.0
2007-05-04 11:00:00,5.48801,5.4908,5.48528,5.48906,782000000.0
2007-05-04 12:00:00,5.48893,5.49101,5.48639,5.48802,758000000.0
2007-05-04 13:00:00,5.48754,5.49035,5.48607,5.48865,796000000.0
2007-05-04 14:00:00,5.48773,5.49087,5.47455,5.47654,768000000.0
2007-05-04 15:00:00,5.47739,5.4815,5.46849,5.47629,815000000.0
2007-05-04 16:00:00,5.47639,5.47999,5.47345,5.47816,771000000.0
2007-05-04 17:00:00,5.47899,5.48077,5.4757,5.47791,795000000.0
2007-05-04 18:00:00,5.47844,5.47977,5.47264,5.47433,802000000.0
2007-05-04 19:00:00,5.4759,5.4761,5.4707,5.47244,817000000.0
2007-05-04 20:00:00,5.47305,5.47589,5.47186,5.47533,802000000.0
2007-05-04 21:00:00,5.47557,5.47612,5.47225,5.47429,786000000.0
2007-05-04 22:00:00,5.47364,5.47669,5.47171,5.47491,792000000.0
2007-05-07 02:00:00,5.47561,5.4768,5.46784,5.47118,787000000.0
2007-05-07 03:00:00,5.471,5.47304,5.46844,5.469,780000000.0
2007-05-07 04:00:00,5.46969,5.47097,5.46759,5.46979,822000000.0
2007-05-07 05:00:00,5.46935,5.4719,5.46813,5.46975,792000000.0
2007-05-07 06:00:00,5.46969,5.47457,5.46894,5.47167,786000000.0
2007-05-07 07:00:00,5.47218,5.47472,5.46675,5.46997,802000000.0
2007-05-07 08:00:00,5.47012,5.4718,5.46785,5.4706,817000000.0
2007-05-07 09:00:00,5.47045,5.47292,5.46877,5.47037,802000000.0
2007-05-07 10:00:00,5.47069,5.47262,5.46936,5.46956,795000000.0
2007-05-07 11:00:00,5.47139,5.47174,5.46609,5.46714,771000000.0
2007-05-07 12:00:00,5.4676,5.47089,5.46531,5.4702,815000000.0
2007-05-07 13:00:00,5.47005,5.471,5.46541,5.468,768000000.0
2007-05-07 14:00:00,5.46656,5.46914,5.46121,5.46596,796000000.0
2007-05-07 15:00:00,5.46551,5.46699,5.46275,5.46465,758000000.0
2007-05-07 16:00:00,5.4655,5.46671,5.46272,5.46464,782000000.0
2007-05-07 17:00:00,5.46356,5.46853,5.46343,5.46611,756000000.0
2007-05-07 18:00:00,5.46619,5.46769,5.46411,5.46678,855000000.0
2007-05-07 19:00:00,5.46681,5.47205,5.46505,5.46971,778000000.0
2007-05-07 20:00:00,5.46867,5.47242,5.46729,5.47165,800000000.0
2007-05-07 21:00:00,5.47141,5.47431,5.46957,5.47092,829000000.0
2007-05-07 22:00:00,5.47171,5.47303,5.46992,5.47218,829000000.0
2007-05-07 23:00:00,5.4728,5.47421,5.47096,5.47322,768000000.0
2007-05-08 00:00:00,5.47284,5.47425,5.47022,5.47303,798000000.0
2007-05-08 01:00:00,5.47284,5.47479,5.47161,5.47358,823000000.0
2007-05-08 02:00:00,5.47389,5.47501,5.47142,5.47384,787000000.0
2007-05-08 03:00:00,5.47309,5.47583,5.46967,5.47127,780000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46618,5.46786,822000000.0
2007-05-08 05:00:00,5.46858,5.46956,5.46548,5.46715,792000000.0
2007-05-08 06:00:00,5.46775,5.46909,5.46535,5.46666,786000000.0
2007-05-08 07:00:00,5.4674,5.46784,5.46392,5.46646,802000000.0
2007-05-08 08:00:00,5.46654,5.47099,5.46357,5.46997,817000000.0
2007-05-08 09:00:00,5.47058,5.47501,5.4692,5.47204,802000000.0
2007-05-08 10:00:00,5.47244,5.48461,5.47179,5.48346,795000000.0
2007-05-08 11:00:00,5.48168,5.48516,5.48099,5.48386,771000000.0
2007-05-08 12:00:00,5.48319,5.49331,5.48241,5.49143,815000000.0
2007-05-08 13:00:00,5.4918,5.49304,5.4884,5.48981,768000000.0
2007-05-08 14:00:00,5.49012,5.49462,5.4877,5.49225,796000000.0
2007-05-08 15:00:00,5.49154,5.49372,5.48871,5.49156,758000000.0
2007-05-08 16:00:00,5.4903,5.50781,5.48972,5.50237,782000000.0
2007-05-08 17:00:00,5.50409,5.50427,5.49806,5.50029,756000000.0
2007-05-08 18:00:00,5.49997,5.50239,5.49657,5.49793,855000000.0
2007-05-08 19:00:00,5.49724,5.49891,5.49476,5.49887,778000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.49434,5.49597,800000000.0
2007-05-08 21:00:00,5.49625,5.49756,5.49448,5.49641,829000000.0
2007-05-08 22:00:00,5.49533,5.49702,5.49347,5.49556,829000000.0
2007-05-08 23:00:00,5.4967,5.49797,5.49392,5.49522,768000000.0
2007-05-09 00:00:00,5.49601,5.49883,5.49442,5.49675,798000000.0
2007-05-09 01:00:00,5.49775,5.49885,5.49553,5.49746,823000000.0
2007-05-09 02:00:00,5.49688,5.49966,5.49439,5.49472,787000000.0
2007-05-09 03:00:00,5.49549,5.49841,5.49348,5.4969,780000000.0
2007-05-09 04:00:00,5.49705,5.49795,5.49309,5.49375,822000000.0
2007-05-09 05:00:00,5.49415,5.49734,5.49291,5.49555,792000000.0
2007-05-09 06:00:00,5.49605,5.4982,5.49462,5.49597,786000000.0
2007-05-09 07:00:00,5.49666,5.49837,5.49435,5.49438,802000000.0
2007-05-09 08:00:00,5.49436,5.49822,5.49149,5.49692,817000000.0
2007-05-09 09:00:00,5.49699,5.49972,5.49418,5.4961,802000000.0
2007-05-09 10:00:00,5.49787,5.50125,5.49396,5.49548,795000000.0
2007-05-09 11:00:00,5.49643,5.49995,5.49459,5.49828,771000000.0
2007-05-09 12:00:00,5.49757,5.50175,5.49696,5.50106,815000000.0
2007-05-09 13:00:00,5.50116,5.50239,5.49793,5.49952,768000000.0
2007-05-09 14:00:00,5.49932,5.50036,5.49509,5.49706,796000000.0
2007-05-09 15:00:00,5.49741,5.49764,5.48614,5.49077,758000000.0
2007-05-09 16:00:00,5.49025,5.49681,5.48896,5.49246,782000000.0
2007-05-09 17:00:00,5.49256,5.49481,5.49094,5.49386,756000000.0
2007-05-09 18:00:00,5.49302,5.49561,5.49117,5.49344,855000000.0
2007-05-09 19:00:00,5.49371,5.49442,5.49096,5.49258,778000000.0
2007-05-09 20:00:00,5.49136,5.50451,5.48906,5.50262,800000000.0
2007-05-09 21:00:00,5.50352,5.50528,5.49986,5.50253,829000000.0
2007-05-09 22:00:00,5.50176,5.50351,5.50017,5.5014,829000000.0
2007-05-09 23:00:00,5.5013,5.50278,5.49968,5.50145,768000000.0
2007-05-10 00:00:00,5.50211,5.50487,5.50097,5.50258,798000000.0
2007-05-10 01:00:00,5.5032,5.50429,5.49739,5.4984,823000000.0
2007-05-10 02:00:00,5.4988,5.50188,5.4983,5.49963,787000000.0
2007-05-10 03:00:00,5.50062,5.50305,5.49674,5.49857,780000000.0
2007-05-10 04:00:00,5.49717,5.50122,5.4964,5.4998,822000000.0
2007-05-10 05:00:00,5.50046,5.50334,5.49921,5.50154,792000000.0
2007-05-10 06:00:00,5.50188,5.50219,5.4975,5.49767,786000000.0
2007-05-10 07:00:00,5.49889,5.50068,5.49241,5.49579,802000000.0
2007-05-10 08:00:00,5.49529,5.49529,5.48715,5.49191,817000000.0
2007-05-10 09:00:00,5.49144,5.49324,5.48805,5.49021,802000000.0
2007-05-10 10:00:00,5.49031,5.49804,5.48873,5.49619,795000000.0
2007-05-10 11:00:00,5.49612,5.50572,5.49426,5.50006,771000000.0
2007-05-10 12:00:00,5.49887,5.50528,5.49792,5.49839,815000000.0
2007-05-10 13:00:00,5.49958,5.50324,5.49741,5.50217,768000000.0
2007-05-10 14:00:00,5.50215,5.51248,5.49438,5.51165,796000000.0
2007-05-10 15:00:00,5.51075,5.51551,5.5052,5.50989,758000000.0
2007-05-10 16:00:00,5.51054,5.51315,5.50736,5.50926,782000000.0
2007-05-10 17:00:00,5.50889,5.51373,5.50607,5.50886,756000000.0
2007-05-10 18:00:00,5.50894,5.52188,5.50752,5.51937,855000000.0
2007-05-10 19:00:00,5.51899,5.52771,5.51762,5.52486,778000000.0
2007-05-10 20:00:00,5.52503,5.5257,5.52013,5.52238,800000000.0
2007-05-10 21:00:00,5.52132,5.52264,5.51792,5.51951,829000000.0
2007-05-10 22:00:00,5.51952,5.52226,5.51846,5.52056,829000000.0
2007-05-10 23:00:00,5.52194,5.526,5.51963,5.52387,768000000.0
2007-05-11 00:00:00,5.52431,5.52698,5.5215,5.52233,798000000.0
2007-05-11 01:00:00,5.52283,5.52664,5.52003,5.52472,823000000.0
2007-05-11 02:00:00,5.52477,5.52898,5.52298,5.52856,787000000.0
2007-05-11 03:00:00,5.52925,5.53021,5.52258,5.52418,780000000.0
2007-05-11 04:00:00,5.52482,5.52524,5.52119,5.52237,822000000.0
2007-05-11 05:00:00,5.52043,5.52391,5.52021,5.52289,792000000.0
2007-05-11 06:00:00,5.52353,5.52425,5.5209,5.52267,786000000.0
2007-05-11 07:00:00,5.52229,5.52546,5.51493,5.52311,802000000.0
2007-05-11 08:00:00,5.52332,5.52504,5.51835,5.52167,817000000.0
2007-05-11 09:00:00,5.52234,5.52854,5.52028,5.52226,802000000.0
2007-05-11 10:00:00,5.52115,5.5243,5.51918,5.52231,795000000.0
2007-05-11 11:00:00,5.52237,5.52398,5.52021,5.52231,771000000.0
2007-05-11 12:00:00,5.52177,5.52331,5.51948,5.52138,815000000.0
2007-05-11 13:00:00,5.52181,5.52242,5.51791,5.52046,768000000.0
2007-05-11 14:00:00,5.5187,5.52264,5.51205,5.51507,796000000.0
2007-05-11 15:00:00,5.51434,5.51628,5.50749,5.51049,758000000.0
2007-05-11 16:00:00,5.50993,5.51154,5.50119,5.50437,782000000.0
2007-05-11 17:00:00,5.50485,5.50728,5.50187,5.50565,756000000.0
2007-05-11 18:00:00,5.50508,5.50967,5.50307,5.50811,855000000.0
2007-05-11 19:00:00,5.50894,5.51004,5.50309,5.50395,778000000.0
2007-05-11 20:00:00,5.50352,5.50482,5.49998,5.50209,800000000.0
2007-05-11 21:00:00,5.50124,5.50311,5.49992,5.50151,829000000.0
2007-05-11 22:00:00,5.50006,5.50383,5.49915,5.50244,829000000.0
2007-05-14 02:00:00,5.49678,5.50024,5.4942,5.49809,823000000.0
2007-05-14 03:00:00,5.49892,5.50032,5.49566,5.49672,798000000.0
2007-05-14 04:00:00,5.49656,5.49739,5.49329,5.49495,768000000.0
2007-05-14 05:00:00,5.4941,5.4958,5.49195,5.49345,829000000.0
2007-05-14 06:00:00,5.49301,5.49554,5.4921,5.49331,829000000.0
2007-05-14 07:00:00,5.49401,5.49662,5.49258,5.49492,800000000.0
2007-05-14 08:00:00,5.49479,5.50111,5.49381,5.49887,778000000.0
2007-05-14 09:00:00,5.50023,5.50332,5.49387,5.49456,855000000.0
2007-05-14 10:00:00,5.49507,5.49799,5.49351,5.49708,756000000.0
2007-05-14 11:00:00,5.49695,5.49843,5.49414,5.49663,782000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.48966,5.49228,758000000.0
2007-05-14 13:00:00,5.49156,5.49596,5.48888,5.49123,796000000.0
2007-05-14 14:00:00,5.49235,5.49721,5.49016,5.49607,768000000.0
2007-05-14 15:00:00,5.49696,5.49747,5.49165,5.49391,815000000.0
2007-05-14 16:00:00,5.49376,5.49976,5.4925,5.49802,771000000.0
2007-05-14 17:00:00,5.49863,5.49921,5.493,5.49609,795000000.0
2007-05-14 18:00:00,5.49614,5.4969,5.4935,5.49468,802000000.0
2007-05-14 19:00:00,5.49558,5.49602,5.4921,5.49464,817000000.0
2007-05-14 20:00:00,5.49437,5.49686,5.49352,5.49653,802000000.0
2007-05-14 21:00:00,5.49736,5.49736,5.494,5.49527,786000000.0
2007-05-14 22:00:00,5.49585,5.49619,5.49332,5.4944,792000000.0
2007-05-14 23:00:00,5.49483,5.49712,5.4934,5.49582,822000000.0
2007-05-15 00:00:00,5.49575,5.49738,5.49479,5.49544,780000000.0
2007-05-15 01:00:00,5.49529,5.49715,5.49335,5.49514,787000000.0
2007-05-15 02:00:00,5.49465,5.49673,5.49292,5.49582,823000000.0
2007-05-15 03:00:00,5.49557,5.49695,5.4927,5.49345,798000000.0
2007-05-15 04:00:00,5.49325,5.49528,5.49208,5.49404,768000000.0
2007-05-15 05:00:00,5.49303,5.49642,5.49288,5.49448,829000000.0
2007-05-15 06:00:00,5.4946,5.4964,5.49369,5.4951,829000000.0
2007-05-15 07:00:00,5.49525,5.4983,5.49285,5.49719,800000000.0
2007-05-15 08:00:00,5.49823,5.49852,5.48796,5.49125,778000000.0
2007-05-15 09:00:00,5.49173,5.50017,5.49005,5.49595,855000000.0
2007-05-15 10:00:00,5.4962,5.49931,5.49419,5.49756,756000000.0
2007-05-15 11:00:00,5.49626,5.50053,5.49473,5.49835,782000000.0
2007-05-15 12:00:00,5.49894,5.5023,5.49734,5.50025,758000000.0
2007-05-15 13:00:00,5.50166,5.50187,5.4971,5.49833,796000000.0
2007-05-15 14:00:00,5.49892,5.5001,5.48741,5.4912,768000000.0
2007-05-15 15:00:00,5.4898,5.49735,5.48853,5.49542,815000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.47323,5.47602,771000000.0
2007-05-15 17:00:00,5.4751,5.47555,5.46892,5.47317,795000000.0
2007-05-15 18:00:00,5.47309,5.47504,5.47007,5.4729,802000000.0
2007-05-15 19:00:00,5.4729,5.47742,5.47152,5.47515,817000000.0
2007-05-15 20:00:00,5.4752,5.47816,5.47398,5.47636,802000000.0
2007-05-15 21:00:00,5.47647,5.47927,5.47455,5.47871,786000000.0
2007-05-15 22:00:00,5.47707,5.47897,5.47455,5.47624,792000000.0
2007-05-15 23:00:00,5.47692,5.47735,5.47413,5.47538,822000000.0
2007-05-16 00:00:00,5.47579,5.47745,5.4743,5.47514,780000000.0
2007-05-16 01:00:00,5.4753,5.47801,5.47482,5.47594,787000000.0
2007-05-16 02:00:00,5.47655,5.47723,5.47408,5.47578,823000000.0
2007-05-16 03:00:00,5.47531,5.47778,5.47476,5.4773,798000000.0
2007-05-16 04:00:00,5.47734,5.47798,5.47446,5.47521,768000000.0
2007-05-16 05:00:00,5.47526,5.47714,5.47479,5.47563,829000000.0
2007-05-16 06:00:00,5.47631,5.47705,5.47248,5.47415,829000000.0
2007-05-16 07:00:00,5.47316,5.4756,5.46943,5.4704,800000000.0
2007-05-16 08:00:00,5.47069,5.47505,5.46811,5.46975,778000000.0
2007-05-16 09:00:00,5.46941,5.47475,5.46883,5.4735,855000000.0
2007-05-16 10:00:00,5.47358,5.4753,5.47141,5.47255,756000000.0
2007-05-16 11:00:00,5.47312,5.47731,5.47224,5.47326,782000000.0
2007-05-16 12:00:00,5.47447,5.47655,5.47178,5.47389,758000000.0
2007-05-16 13:00:00,5.47383,5.48312,5.47212,5.48137,796000000.0
2007-05-16 14:00:00,5.48063,5.48707,5.47997,5.48409,768000000.0
2007-05-16 15:00:00,5.47982,5.48631,5.47749,5.48282,815000000.0
2007-05-16 16:00:00,5.48325,5.48654,5.48106,5.48441,771000000.0
2007-05-16 17:00:00,5.48438,5.50641,5.48349,5.50503,795000000.0
2007-05-16 18:00:00,5.5058,5.51175,5.50408,5.50689,802000000.0
2007-05-16 19:00:00,5.50812,5.51073,5.50504,5.50798,817000000.0
2007-05-16 20:00:00,5.5082,5.5089,5.50371,5.50494,802000000.0
2007-05-16 21:00:00,5.50514,5.50785,5.50296,5.50628,786000000.0
2007-05-16 22:00:00,5.50681,5.50903,5.50587,5.50775,792000000.0
2007-05-16 23:00:00,5.50744,5.50862,5.5037,5.50685,822000000.0
2007-05-17 00:00:00,5.50723,5.50854,5.50384,5.50448,780000000.0
2007-05-17 01:00:00,5.5054,5.50582,5.50284,5.50516,787000000.0
2007-05-17 02:00:00,5.50478,5.50683,5.50091,5.5024,823000000.0
2007-05-17 03:00:00,5.50185,5.50662,5.50173,5.50508,798000000.0
2007-05-17 04:00:00,5.50515,5.50569,5.50262,5.50337,768000000.0
2007-05-17 05:00:00,5.50384,5.50548,5.50165,5.50212,829000000.0
2007-05-17 06:00:00,5.50237,5.50359,5.50023,5.50294,829000000.0
2007-05-17 07:00:00,5.5026,5.50581,5.50135,5.50362,800000000.0
2007-05-17 08:00:00,5.50411,5.5057,5.49759,5.49915,778000000.0
2007-05-17 09:00:00,5.49959,5.50154,5.49614,5.49865,855000000.0
2007-05-17 10:00:00,5.49914,5.50163,5.49748,5.50047,756000000.0
2007-05-17 11:00:00,5.50027,5.50458,5.49885,5.50412,782000000.0
2007-05-17 12:00:00,5.50384,5.50872,5.50178,5.50568,758000000.0
2007-05-17 13:00:00,5.50657,5.51316,5.50549,5.50781,796000000.0
2007-05-17 14:00:00,5.50819,5.52265,5.50275,5.51888,768000000.0
2007-05-17 15:00:00,5.51975,5.5234,5.51701,5.51993,815000000.0
2007-05-17 16:00:00,5.52001,5.52368,5.51713,5.51792,771000000.0
2007-05-17 17:00:00,5.51872,5.51927,5.51564,5.51736,795000000.0
2007-05-17 18:00:00,5.5186,5.5206,5.51307,5.51585,802000000.0
2007-05-17 19:00:00,5.51651,5.51921,5.51456,5.51685,817000000.0
2007-05-17 20:00:00,5.51623,5.51752,5.51401,5.51713,802000000.0
2007-05-17 21:00:00,5.51734,5.51878,5.51539,5.51711,786000000.0
2007-05-17 22:00:00,5.51699,5.51824,5.51545,5.51616,792000000.0
2007-05-17 23:00:00,5.51599,5.51772,5.51418,5.51475,822000000.0
2007-05-18 00:00:00,5.51642,5.51763,5.51492,5.51576,780000000.0
2007-05-18 01:00:00,5.51699,5.51825,5.51478,5.51553,787000000.0
2007-05-18 02:00:00,5.51643,5.51827,5.51495,5.5172,823000000.0
2007-05-18 03:00:00,5.51742,5.51915,5.51608,5.51908,798000000.0
2007-05-18 04:00:00,5.51877,5.52204,5.51761,5.52131,768000000.0
2007-05-18 05:00:00,5.52035,5.52143,5.51833,5.51901,829000000.0
2007-05-18 06:00:00,5.51973,5.52103,5.51782,5.51972,829000000.0
2007-05-18 07:00:00,5.5204,5.52272,5.51869,5.52086,800000000.0
2007-05-18 08:00:00,5.52077,5.52138,5.51411,5.51411,778000000.0
2007-05-18 09:00:00,5.51518,5.52189,5.51342,5.51399,855000000.0
2007-05-18 10:00:00,5.51496,5.5173,5.50913,5.51721,756000000.0
2007-05-18 11:00:00,5.5166,5.52059,5.51325,5.51875,782000000.0
2007-05-18 12:00:00,5.51962,5.52712,5.51719,5.52619,758000000.0
2007-05-18 13:00:00,5.52561,5.52698,5.51905,5.52389,796000000.0
2007-05-18 14:00:00,5.5237,5.52509,5.51947,5.52325,768000000.0
2007-05-18 15:00:00,5.52314,5.52445,5.52006,5.52116,815000000.0
2007-05-18 16:00:00,5.52177,5.52539,5.51426,5.5173,771000000.0
2007-05-18 17:00:00,5.51758,5.51758,5.50496,5.51015,795000000.0
2007-05-18 18:00:00,5.51061,5.5141,5.50754,5.50911,802000000.0
2007-05-18 19:00:00,5.51009,5.51286,5.50852,5.51113,817000000.0
2007-05-18 20:00:00,5.51138,5.51263,5.50935,5.51131,802000000.0
2007-05-18 21:00:00,5.51166,5.51331,5.50867,5.50941,786000000.0
2007-05-18 22:00:00,5.51033,5.51306,5.50801,5.5112,792000000.0
2007-05-21 02:00:00,5.50605,5.50878,5.50415,5.50733,823000000.0
2007-05-21 03:00:00,5.50847,5.51015,5.50532,5.50736,798000000.0
2007-05-21 04:00:00,5.50629,5.50914,5.50549,5.50801,768000000.0
2007-05-21 05:00:00,5.50677,5.51105,5.50636,5.50791,829000000.0
2007-05-21 06:00:00,5.50877,5.50954,5.50607,5.50833,829000000.0
2007-05-21 07:00:00,5.508,5.51851,5.50607,5.50859,800000000.0
2007-05-21 08:00:00,5.50918,5.51369,5.50725,5.51369,778000000.0
2007-05-21 09:00:00,5.51302,5.51551,5.51075,5.51391,855000000.0
2007-05-21 10:00:00,5.51411,5.51428,5.50991,5.51204,756000000.0
2007-05-21 11:00:00,5.51247,5.52239,5.51057,5.52041,782000000.0
2007-05-21 12:00:00,5.51985,5.53947,5.51912,5.53636,758000000.0
2007-05-21 13:00:00,5.53591,5.53974,5.53349,5.53646,796000000.0
2007-05-21 14:00:00,5.53673,5.54117,5.53311,5.53854,768000000.0
2007-05-21 15:00:00,5.53856,5.5406,5.53602,5.53778,815000000.0
2007-05-21 16:00:00,5.53856,5.53921,5.53192,5.53361,771000000.0
2007-05-21 17:00:00,5.53175,5.53625,5.53094,5.53288,795000000.0
2007-05-21 18:00:00,5.53348,5.53373,5.5283,5.52993,802000000.0
2007-05-21 19:00:00,5.52982,5.53096,5.52724,5.52866,817000000.0
2007-05-21 20:00:00,5.52931,5.53028,5.5257,5.52803,802000000.0
2007-05-21 21:00:00,5.52771,5.53023,5.52595,5.52711,786000000.0
2007-05-21 22:00:00,5.52656,5.53034,5.52623,5.52699,792000000.0
2007-05-21 23:00:00,5.52795,5.53148,5.52655,5.52905,822000000.0
2007-05-22 00:00:00,5.52896,5.5306,5.52632,5.5285,780000000.0
2007-05-22 01:00:00,5.52838,5.5312,5.52747,5.53036,787000000.0
2007-05-22 02:00:00,5.52979,5.53253,5.52873,5.53226,823000000.0
2007-05-22 03:00:00,5.53199,5.53446,5.53028,5.53259,798000000.0
2007-05-22 04:00:00,5.53235,5.53386,5.53149,5.53289,768000000.0
2007-05-22 05:00:00,5.53278,5.53471,5.53222,5.53301,829000000.0
2007-05-22 06:00:00,5.53382,5.53465,5.52948,5.53313,829000000.0
2007-05-22 07:00:00,5.53338,5.53689,5.52743,5.5289,800000000.0
2007-05-22 08:00:00,5.5267,5.52933,5.52399,5.52526,778000000.0
2007-05-22 09:00:00,5.52608,5.53358,5.52479,5.52945,855000000.0
2007-05-22 10:00:00,5.53092,5.53151,5.52613,5.52713,756000000.0
2007-05-22 11:00:00,5.52712,5.53891,5.52649,5.5353,782000000.0
2007-05-22 12:00:00,5.53465,5.54026,5.53321,5.53655,758000000.0
2007-05-22 13:00:00,5.53617,5.53883,5.53444,5.53608,796000000.0
2007-05-22 14:00:00,5.53663,5.53688,5.53112,5.53345,768000000.0
2007-05-22 15:00:00,5.5337,5.53651,5.53188,5.53392,815000000.0
2007-05-22 16:00:00,5.5344,5.53553,5.52564,5.52955,771000000.0
2007-05-22 17:00:00,5.52955,5.53338,5.52819,5.52857,795000000.0
2007-05-22 18:00:00,5.52924,5.53361,5.52896,5.53345,802000000.0
2007-05-22 19:00:00,5.533,5.53455,5.53154,5.5329,817000000.0
2007-05-22 20:00:00,5.53233,5.53439,5.53115,5.53257,802000000.0
2007-05-22 21:00:00,5.53339,5.53555,5.53155,5.53488,786000000.0
2007-05-22 22:00:00,5.53382,5.53585,5.53095,5.53556,792000000.0
2007-05-22 23:00:00,5.53544,5.53575,5.53256,5.5337,822000000.0
2007-05-23 00:00:00,5.53398,5.53525,5.53284,5.53366,780000000.0
2007-05-23 01:00:00,5.53386,5.53557,5.5328,5.53375,787000000.0
2007-05-23 02:00:00,5.53339,5.53555,5.53088,5.53426,823000000.0
2007-05-23 03:00:00,5.53384,5.53646,5.53298,5.53351,798000000.0
2007-05-23 04:00:00,5.53451,5.53545,5.52992,5.53157,768000000.0
2007-05-23 05:00:00,5.5309,5.53312,5.52973,5.53186,829000000.0
2007-05-23 06:00:00,5.53092,5.53469,5.53043,5.53161,829000000.0
2007-05-23 07:00:00,5.53086,5.53587,5.52891,5.5303,800000000.0
2007-05-23 08:00:00,5.53038,5.53477,5.52879,5.53477,778000000.0
2007-05-23 09:00:00,5.53349,5.54773,5.53064,5.5445,855000000.0
2007-05-23 10:00:00,5.54372,5.54883,5.54166,5.54388,756000000.0
2007-05-23 11:00:00,5.54383,5.54473,5.53485,5.54021,782000000.0
2007-05-23 12:00:00,5.54035,5.54135,5.53076,5.53184,758000000.0
2007-05-23 13:00:00,5.53222,5.53516,5.51665,5.52007,796000000.0
2007-05-23 14:00:00,5.51891,5.5205,5.51322,5.51864,768000000.0
2007-05-23 15:00:00,5.51745,5.52355,5.51651,5.52056,815000000.0
2007-05-23 16:00:00,5.52085,5.52323,5.51747,5.51894,771000000.0
2007-05-23 17:00:00,5.51918,5.52212,5.51712,5.52181,795000000.0
2007-05-23 18:00:00,5.52188,5.52747,5.52004,5.52558,802000000.0
2007-05-23 19:00:00,5.5262,5.53329,5.52375,5.53261,817000000.0
2007-05-23 20:00:00,5.53231,5.53522,5.53011,5.53095,802000000.0
2007-05-23 21:00:00,5.53022,5.53175,5.52862,5.52988,786000000.0
2007-05-23 22:00:00,5.52873,5.53156,5.52804,5.52961,792000000.0
2007-05-23 23:00:00,5.53085,5.53183,5.52794,5.53141,822000000.0
2007-05-24 00:00:00,5.5313,5.5326,5.52925,5.53039,780000000.0
2007-05-24 01:00:00,5.53055,5.53348,5.53015,5.53218,787000000.0
2007-05-24 02:00:00,5.53157,5.53364,5.52911,5.53235,823000000.0
2007-05-24 03:00:00,5.53242,5.53386,5.53055,5.53142,798000000.0
2007-05-24 04:00:00,5.53015,5.53391,5.53015,5.53213,768000000.0
2007-05-24 05:00:00,5.53264,5.53508,5.53177,5.53323,829000000.0
2007-05-24 06:00:00,5.53341,5.53461,5.53158,5.5334,829000000.0
2007-05-24 07:00:00,5.5333,5.53432,5.52346,5.53079,800000000.0
2007-05-24 08:00:00,5.53151,5.53757,5.52894,5.5348,778000000.0
2007-05-24 09:00:00,5.53301,5.54335,5.53183,5.53966,855000000.0
2007-05-24 10:00:00,5.54092,5.54431,5.53767,5.54062,756000000.0
2007-05-24 11:00:00,5.53996,5.54424,5.53577,5.53958,782000000.0
2007-05-24 12:00:00,5.54014,5.5408,5.53563,5.53832,758000000.0
2007-05-24 13:00:00,5.53895,5.54096,5.53552,5.53821,796000000.0
2007-05-24 14:00:00,5.53672,5.54119,5.53205,5.5359,768000000.0
2007-05-24 15:00:00,5.53594,5.53708,5.52918,5.53398,815000000.0
2007-05-24 16:00:00,5.53649,5.54799,5.53582,5.53988,771000000.0
2007-05-24 17:00:00,5.53944,5.54572,5.53837,5.54327,795000000.0
2007-05-24 18:00:00,5.54184,5.54291,5.53732,5.54016,802000000.0
2007-05-24 19:00:00,5.54047,5.54059,5.53429,5.53509,817000000.0
2007-05-24 20:00:00,5.53532,5.54151,5.53445,5.54095,802000000.0
2007-05-24 21:00:00,5.54093,5.54509,5.53939,5.54333,786000000.0
2007-05-24 22:00:00,5.54349,5.54411,5.54073,5.54172,792000000.0
2007-05-24 23:00:00,5.54184,5.54298,5.54009,5.54086,822000000.0
2007-05-25 00:00:00,5.5414,5.54391,5.53968,5.54171,780000000.0
2007-05-25 01:00:00,5.54208,5.545,5.54135,5.54392,787000000.0
2007-05-25 02:00:00,5.54424,5.54761,5.54352,5.54599,823000000.0
2007-05-25 03:00:00,5.54669,5.54944,5.54164,5.54377,798000000.0
2007-05-25 04:00:00,5.54311,5.54574,5.54187,5.54423,768000000.0
2007-05-25 05:00:00,5.54352,5.5461,5.54292,5.54561,829000000.0
2007-05-25 06:00:00,5.5449,5.54895,5.54397,5.5457,829000000.0
2007-05-25 07:00:00,5.54588,5.5489,5.54302,5.54394,800000000.0
2007-05-25 08:00:00,5.54384,5.54513,5.53745,5.53946,778000000.0
2007-05-25 09:00:00,5.53918,5.54558,5.53725,5.53746,855000000.0
2007-05-25 10:00:00,5.53839,5.54082,5.53718,5.53984,756000000.0
2007-05-25 11:00:00,5.5406,5.54315,5.53904,5.54197,782000000.0
2007-05-25 12:00:00,5.54286,5.54354,5.53578,5.54019,758000000.0
2007-05-25 13:00:00,5.54028,5.54109,5.53655,5.53848,796000000.0
2007-05-25 14:00:00,5.53943,5.53982,5.53048,5.53233,768000000.0
2007-05-25 15:00:00,5.53196,5.53512,5.52941,5.53457,815000000.0
2007-05-25 16:00:00,5.53413,5.53435,5.52348,5.52947,771000000.0
2007-05-25 17:00:00,5.531,5.53562,5.52923,5.53325,795000000.0
2007-05-25 18:00:00,5.53187,5.53381,5.53025,5.53314,802000000.0
2007-05-25 19:00:00,5.53266,5.5358,5.53038,5.5306,817000000.0
2007-05-25 20:00:00,5.53154,5.53405,5.53068,5.53331,802000000.0
2007-05-25 21:00:00,5.53422,5.53754,5.53282,5.53403,786000000.0
2007-05-25 22:00:00,5.53384,5.53814,5.5319,5.53679,792000000.0
2007-05-28 02:00:00,5.53472,5.53622,5.53306,5.53379,787000000.0
2007-05-28 03:00:00,5.53405,5.53502,5.53161,5.5333,780000000.0
2007-05-28 04:00:00,5.53288,5.53356,5.53032,5.5319,822000000.0
2007-05-28 05:00:00,5.53153,5.53425,5.52892,5.52989,792000000.0
2007-05-28 06:00:00,5.53055,5.53272,5.52924,5.53118,786000000.0
2007-05-28 07:00:00,5.53063,5.53365,5.52757,5.53234,802000000.0
2007-05-28 08:00:00,5.53307,5.5333,5.52682,5.53028,817000000.0
2007-05-28 09:00:00,5.53045,5.53251,5.52835,5.53214,802000000.0
2007-05-28 10:00:00,5.5316,5.53296,5.52975,5.53281,795000000.0
2007-05-28 11:00:00,5.5326,5.53416,5.53101,5.53252,771000000.0
2007-05-28 12:00:00,5.53233,5.53323,5.53012,5.53064,815000000.0
2007-05-28 13:00:00,5.53083,5.53247,5.52957,5.53092,768000000.0
2007-05-28 14:00:00,5.53131,5.53331,5.53016,5.53245,796000000.0
2007-05-28 15:00:00,5.5323,5.53319,5.52939,5.53139,758000000.0
2007-05-28 16:00:00,5.53073,5.53305,5.53008,5.5313,782000000.0
2007-05-28 17:00:00,5.53148,5.53344,5.53007,5.53191,756000000.0
2007-05-28 18:00:00,5.53249,5.53357,5.53049,5.53232,855000000.0
2007-05-28 19:00:00,5.53233,5.53337,5.53066,5.531,778000000.0
2007-05-28 20:00:00,5.53104,5.53335,5.53035,5.53051,800000000.0
2007-05-28 21:00:00,5.53172,5.53229,5.52996,5.5312,829000000.0
2007-05-28 22:00:00,5.53137,5.53375,5.5312,5.53172,829000000.0
2007-05-28 23:00:00,5.53309,5.53494,5.5311,5.53295,768000000.0
2007-05-29 00:00:00,5.53419,5.53474,5.53117,5.53275,798000000.0
2007-05-29 01:00:00,5.53313,5.53491,5.53084,5.53216,823000000.0
2007-05-29 02:00:00,5.53242,5.53655,5.532,5.53477,787000000.0
2007-05-29 03:00:00,5.53519,5.54246,5.53345,5.54199,780000000.0
2007-05-29 04:00:00,5.54199,5.54634,5.54107,5.54435,822000000.0
2007-05-29 05:00:00,5.54397,5.54501,5.53898,5.54042,792000000.0
2007-05-29 06:00:00,5.53987,5.54122,5.53481,5.53587,786000000.0
2007-05-29 07:00:00,5.53565,5.53805,5.5339,5.53801,802000000.0
2007-05-29 08:00:00,5.53848,5.54011,5.53553,5.53878,817000000.0
2007-05-29 09:00:00,5.53715,5.53865,5.52937,5.53063,802000000.0
2007-05-29 10:00:00,5.53242,5.53242,5.52041,5.52088,795000000.0
2007-05-29 11:00:00,5.52144,5.52144,5.51322,5.51915,771000000.0
2007-05-29 12:00:00,5.51932,5.51971,5.515,5.51761,815000000.0
2007-05-29 13:00:00,5.51801,5.51886,5.51092,5.51303,768000000.0
2007-05-29 14:00:00,5.513,5.51365,5.50389,5.50905,796000000.0
2007-05-29 15:00:00,5.50858,5.51256,5.50744,5.50929,758000000.0
2007-05-29 16:00:00,5.51025,5.51935,5.5087,5.51835,782000000.0
2007-05-29 17:00:00,5.51836,5.52072,5.51566,5.51836,756000000.0
2007-05-29 18:00:00,5.51931,5.52468,5.51746,5.52158,855000000.0
2007-05-29 19:00:00,5.5225,5.53691,5.52047,5.53449,778000000.0
2007-05-29 20:00:00,5.53306,5.53552,5.53043,5.53199,800000000.0
2007-05-29 21:00:00,5.53304,5.53491,5.53164,5.53344,829000000.0
2007-05-29 22:00:00,5.53306,5.53449,5.53054,5.53362,829000000.0
2007-05-29 23:00:00,5.53357,5.53541,5.53145,5.5329,768000000.0
2007-05-30 00:00:00,5.53267,5.5352,5.53149,5.53392,798000000.0
2007-05-30 01:00:00,5.53431,5.53548,5.53088,5.53164,823000000.0
2007-05-30 02:00:00,5.53068,5.53654,5.52938,5.53519,787000000.0
2007-05-30 03:00:00,5.53544,5.53778,5.53014,5.53232,780000000.0
2007-05-30 04:00:00,5.53264,5.5337,5.52852,5.53064,822000000.0
2007-05-30 05:00:00,5.53098,5.53438,5.5296,5.5321,792000000.0
2007-05-30 06:00:00,5.53253,5.53575,5.53098,5.53274,786000000.0
2007-05-30 07:00:00,5.53356,5.53761,5.53213,5.53545,802000000.0
2007-05-30 08:00:00,5.53628,5.53964,5.53163,5.53717,817000000.0
2007-05-30 09:00:00,5.53666,5.54087,5.53531,5.53816,802000000.0
2007-05-30 10:00:00,5.5383,5.54042,5.53118,5.5363,795000000.0
2007-05-30 11:00:00,5.53621,5.5438,5.53585,5.54309,771000000.0
2007-05-30 12:00:00,5.54421,5.54581,5.53968,5.54102,815000000.0
2007-05-30 13:00:00,5.54366,5.55028,5.53814,5.54178,768000000.0
2007-05-30 14:00:00,5.54204,5.54703,5.54152,5.54464,796000000.0
2007-05-30 15:00:00,5.54459,5.54502,5.53619,5.5385,758000000.0
2007-05-30 16:00:00,5.53811,5.54179,5.53566,5.54027,782000000.0
2007-05-30 17:00:00,5.53989,5.54597,5.53829,5.54476,756000000.0
2007-05-30 18:00:00,5.54512,5.54713,5.54205,5.54555,855000000.0
2007-05-30 19:00:00,5.54523,5.54772,5.54319,5.54449,778000000.0
2007-05-30 20:00:00,5.5453,5.54609,5.53942,5.54074,800000000.0
2007-05-30 21:00:00,5.54047,5.54173,5.53822,5.53929,829000000.0
2007-05-30 22:00:00,5.53955,5.54161,5.53728,5.5411,829000000.0
2007-05-30 23:00:00,5.54025,5.54165,5.5385,5.54004,768000000.0
2007-05-31 00:00:00,5.5397,5.54142,5.5388,5.5396,798000000.0
2007-05-31 01:00:00,5.53988,5.54156,5.53811,5.53907,823000000.0
2007-05-31 02:00:00,5.53852,5.54094,5.53782,5.53936,787000000.0
2007-05-31 03:00:00,5.54031,5.5427,5.53747,5.542,780000000.0
2007-05-31 04:00:00,5.5433,5.54347,5.5385,5.53947,822000000.0
2007-05-31 05:00:00,5.53995,5.54076,5.53771,5.53915,792000000.0
2007-05-31 06:00:00,5.53993,5.54105,5.53716,5.53717,786000000.0
2007-05-31 07:00:00,5.53823,5.54027,5.53617,5.53898,802000000.0
2007-05-31 08:00:00,5.53919,5.53977,5.53244,5.53687,817000000.0
2007-05-31 09:00:00,5.53739,5.5391,5.53553,5.53684,802000000.0
2007-05-31 10:00:00,5.53721,5.53812,5.53279,5.53485,795000000.0
2007-05-31 11:00:00,5.5349,5.53765,5.53343,5.53753,771000000.0
2007-05-31 12:00:00,5.53656,5.53934,5.53326,5.53732,815000000.0
2007-05-31 13:00:00,5.53771,5.53804,5.53108,5.53227,768000000.0
2007-05-31 14:00:00,5.53169,5.53175,5.52071,5.52474,796000000.0
2007-05-31 15:00:00,5.52436,5.53109,5.5228,5.53075,758000000.0
2007-05-31 16:00:00,5.53237,5.53631,5.52854,5.52963,782000000.0
2007-05-31 17:00:00,5.53056,5.53118,5.52325,5.53101,756000000.0
2007-05-31 18:00:00,5.53143,5.53446,5.52936,5.53306,855000000.0
2007-05-31 19:00:00,5.53315,5.53521,5.52964,5.53089,778000000.0
2007-05-31 20:00:00,5.5313,5.53228,5.5283,5.52983,800000000.0
2007-05-31 21:00:00,5.52969,5.53132,5.52809,5.5296,829000000.0
2007-05-31 22:00:00,5.53027,5.53089,5.52793,5.5303,829000000.0
2007-05-31 23:00:00,5.53023,5.53163,5.52867,5.52955,768000000.0
2007-06-01 00:00:00,5.52928,5.53069,5.52806,5.52853,798000000.0
2007-06-01 01:00:00,5.53046,5.53122,5.52823,5.53011,823000000.0
2007-06-01 02:00:00,5.52928,5.53132,5.52703,5.52974,787000000.0
2007-06-01 03:00:00,5.5298,5.53091,5.52708,5.52926,780000000.0
2007-06-01 04:00:00,5.52977,5.53165,5.52768,5.53125,822000000.0
2007-06-01 05:00:00,5.53118,5.53256,5.52895,5.52991,792000000.0
2007-06-01 06:00:00,5.5303,5.53195,5.52855,5.53011,786000000.0
2007-06-01 07:00:00,5.52946,5.53354,5.52884,5.53256,802000000.0
2007-06-01 08:00:00,5.53038,5.53484,5.52867,5.53345,817000000.0
2007-06-01 09:00:00,5.53503,5.53819,5.53217,5.53525,802000000.0
2007-06-01 10:00:00,5.53537,5.53747,5.53282,5.5374,795000000.0
2007-06-01 11:00:00,5.53693,5.53815,5.53513,5.53639,771000000.0
2007-06-01 12:00:00,5.53698,5.54036,5.53533,5.53857,815000000.0
2007-06-01 13:00:00,5.53733,5.53967,5.5358,5.53718,768000000.0
2007-06-01 14:00:00,5.53862,5.54535,5.52644,5.54284,796000000.0
2007-06-01 15:00:00,5.54273,5.54397,5.53821,5.54106,758000000.0
2007-06-01 16:00:00,5.53975,5.55546,5.53957,5.5455,782000000.0
2007-06-01 17:00:00,5.54473,5.54539,5.53432,5.53595,756000000.0
2007-06-01 18:00:00,5.53616,5.53755,5.53134,5.53383,855000000.0
2007-06-01 19:00:00,5.53392,5.53804,5.53227,5.53565,778000000.0
2007-06-01 20:00:00,5.53648,5.53846,5.53348,5.53464,800000000.0
2007-06-01 21:00:00,5.53509,5.53579,5.53246,5.53306,829000000.0
2007-06-01 22:00:00,5.53388,5.53567,5.53137,5.53137,829000000.0
2007-06-04 02:00:00,5.53473,5.53583,5.53014,5.53298,787000000.0
2007-06-04 03:00:00,5.53319,5.53441,5.53055,5.53234,780000000.0
2007-06-04 04:00:00,5.53194,5.53504,5.53086,5.53347,822000000.0
2007-06-04 05:00:00,5.53436,5.53531,5.53225,5.53288,792000000.0
2007-06-04 06:00:00,5.53299,5.53424,5.53002,5.5312,786000000.0
2007-06-04 07:00:00,5.53268,5.54302,5.52883,5.52916,802000000.0
2007-06-04 08:00:00,5.53007,5.53497,5.52917,5.53488,817000000.0
2007-06-04 09:00:00,5.53492,5.53908,5.53276,5.53288,802000000.0
2007-06-04 10:00:00,5.53267,5.53495,5.52975,5.53398,795000000.0
2007-06-04 11:00:00,5.53395,5.53413,5.52328,5.52558,771000000.0
2007-06-04 12:00:00,5.52559,5.52907,5.52394,5.52617,815000000.0
2007-06-04 13:00:00,5.5246,5.5281,5.52017,5.52222,768000000.0
2007-06-04 14:00:00,5.52231,5.52308,5.51486,5.51595,796000000.0
2007-06-04 15:00:00,5.5167,5.51916,5.51049,5.51266,758000000.0
2007-06-04 16:00:00,5.51333,5.51898,5.51295,5.51618,782000000.0
2007-06-04 17:00:00,5.51775,5.51962,5.51137,5.51567,756000000.0
2007-06-04 18:00:00,5.5145,5.51862,5.51403,5.5168,855000000.0
2007-06-04 19:00:00,5.51654,5.52058,5.51517,5.51887,778000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.51372,5.51549,800000000.0
2007-06-04 21:00:00,5.51474,5.51669,5.51294,5.5135,829000000.0
2007-06-04 22:00:00,5.5141,5.51578,5.51299,5.51412,829000000.0
2007-06-04 23:00:00,5.51509,5.51561,5.5114,5.51175,768000000.0
2007-06-05 00:00:00,5.51262,5.51533,5.51148,5.514,798000000.0
2007-06-05 01:00:00,5.51593,5.51593,5.51179,5.51352,823000000.0
2007-06-05 02:00:00,5.51331,5.51476,5.50983,5.51056,787000000.0
2007-06-05 03:00:00,5.51116,5.51326,5.5097,5.51143,780000000.0
2007-06-05 04:00:00,5.51145,5.51247,5.50949,5.51142,822000000.0
2007-06-05 05:00:00,5.51148,5.5121,5.50809,5.50848,792000000.0
2007-06-05 06:00:00,5.50906,5.51208,5.50752,5.51128,786000000.0
2007-06-05 07:00:00,5.51139,5.51586,5.50985,5.51344,802000000.0
2007-06-05 08:00:00,5.51414,5.51471,5.50856,5.50994,817000000.0
2007-06-05 09:00:00,5.50885,5.51449,5.5045,5.50772,802000000.0
2007-06-05 10:00:00,5.50663,5.51082,5.50498,5.50536,795000000.0
2007-06-05 11:00:00,5.50526,5.50958,5.50526,5.50804,771000000.0
2007-06-05 12:00:00,5.50788,5.50861,5.50101,5.50511,815000000.0
2007-06-05 13:00:00,5.50524,5.5065,5.50046,5.50243,768000000.0
2007-06-05 14:00:00,5.50155,5.50177,5.48849,5.49483,796000000.0
2007-06-05 15:00:00,5.4949,5.49997,5.49372,5.49865,758000000.0
2007-06-05 16:00:00,5.49934,5.50712,5.49918,5.50178,782000000.0
2007-06-05 17:00:00,5.50249,5.50541,5.49973,5.50156,756000000.0
2007-06-05 18:00:00,5.50044,5.50243,5.49703,5.50012,855000000.0
2007-06-05 19:00:00,5.49897,5.5028,5.49805,5.50127,778000000.0
2007-06-05 20:00:00,5.50161,5.50386,5.49935,5.50117,800000000.0
2007-06-05 21:00:00,5.50271,5.50283,5.49987,5.50255,829000000.0
2007-06-05 22:00:00,5.50316,5.50392,5.4961,5.50051,829000000.0
2007-06-05 23:00:00,5.50038,5.5035,5.49866,5.50242,768000000.0
2007-06-06 00:00:00,5.50266,5.50382,5.50067,5.50193,798000000.0
2007-06-06 01:00:00,5.50234,5.50508,5.50158,5.5045,823000000.0
2007-06-06 02:00:00,5.50319,5.50598,5.501,5.50354,787000000.0
2007-06-06 03:00:00,5.5053,5.50597,5.49926,5.50134,780000000.0
2007-06-06 04:00:00,5.5016,5.503,5.49805,5.49942,822000000.0
2007-06-06 05:00:00,5.50025,5.50068,5.49793,5.49942,792000000.0
2007-06-06 06:00:00,5.5003,5.50193,5.49867,5.50001,786000000.0
2007-06-06 07:00:00,5.50129,5.50183,5.49798,5.49849,802000000.0
2007-06-06 08:00:00,5.49815,5.50041,5.49395,5.49936,817000000.0
2007-06-06 09:00:00,5.4995,5.50182,5.49822,5.5017,802000000.0
2007-06-06 10:00:00,5.50188,5.50567,5.498,5.50099,795000000.0
2007-06-06 11:00:00,5.50135,5.50297,5.49887,5.501,771000000.0
2007-06-06 12:00:00,5.50111,5.50478,5.49987,5.50356,815000000.0
2007-06-06 13:00:00,5.50343,5.5074,5.49917,5.50603,768000000.0
2007-06-06 14:00:00,5.5042,5.5116,5.49754,5.5091,796000000.0
2007-06-06 15:00:00,5.50871,5.51202,5.50626,5.50687,758000000.0
2007-06-06 16:00:00,5.50717,5.51289,5.50405,5.51139,782000000.0
2007-06-06 17:00:00,5.5124,5.51558,5.50684,5.5138,756000000.0
2007-06-06 18:00:00,5.51341,5.51413,5.50715,5.5092,855000000.0
2007-06-06 19:00:00,5.50965,5.51215,5.50515,5.50831,778000000.0
2007-06-06 20:00:00,5.50888,5.51024,5.50594,5.50795,800000000.0
2007-06-06 21:00:00,5.50816,5.50891,5.50564,5.5067,829000000.0
2007-06-06 22:00:00,5.50678,5.50853,5.50579,5.50783,829000000.0
2007-06-06 23:00:00,5.5088,5.51075,5.5059,5.50977,768000000.0
2007-06-07 00:00:00,5.51027,5.51336,5.50759,5.51161,798000000.0
2007-06-07 01:00:00,5.51203,5.51283,5.50921,5.51012,823000000.0
2007-06-07 02:00:00,5.51046,5.51157,5.5077,5.51103,787000000.0
2007-06-07 03:00:00,5.51069,5.51202,5.50891,5.51009,780000000.0
2007-06-07 04:00:00,5.5107,5.5114,5.50692,5.50814,822000000.0
2007-06-07 05:00:00,5.50949,5.50949,5.50606,5.50712,792000000.0
2007-06-07 06:00:00,5.50677,5.50916,5.50522,5.50631,786000000.0
2007-06-07 07:00:00,5.50597,5.50879,5.50516,5.50559,802000000.0
2007-06-07 08:00:00,5.50617,5.50959,5.50358,5.5076,817000000.0
2007-06-07 09:00:00,5.50838,5.51396,5.50774,5.51152,802000000.0
2007-06-07 10:00:00,5.51223,5.5128,5.50759,5.5097,795000000.0
2007-06-07 11:00:00,5.50999,5.51598,5.50951,5.51511,771000000.0
2007-06-07 12:00:00,5.51519,5.52538,5.51187,5.52155,815000000.0
2007-06-07 13:00:00,5.52174,5.52317,5.51609,5.52003,768000000.0
2007-06-07 14:00:00,5.51994,5.52552,5.5187,5.5246,796000000.0
2007-06-07 15:00:00,5.52531,5.52571,5.51849,5.5187,758000000.0
2007-06-07 16:00:00,5.51977,5.52941,5.51832,5.52577,782000000.0
2007-06-07 17:00:00,5.52569,5.52834,5.52254,5.52618,756000000.0
2007-06-07 18:00:00,5.52722,5.54034,5.52561,5.53863,855000000.0
2007-06-07 19:00:00,5.53882,5.54109,5.53481,5.53878,778000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53442,5.53749,800000000.0
2007-06-07 21:00:00,5.53746,5.53939,5.53557,5.53908,829000000.0
2007-06-07 22:00:00,5.538,5.54003,5.53489,5.53555,829000000.0
2007-06-07 23:00:00,5.53663,5.54004,5.53442,5.53883,768000000.0
2007-06-08 00:00:00,5.5383,5.54028,5.53732,5.53849,798000000.0
2007-06-08 01:00:00,5.53917,5.54091,5.53752,5.53879,823000000.0
2007-06-08 02:00:00,5.53866,5.54194,5.53786,5.54048,787000000.0
2007-06-08 03:00:00,5.54078,5.5426,5.53986,5.54101,780000000.0
2007-06-08 04:00:00,5.54172,5.54205,5.53886,5.53991,822000000.0
2007-06-08 05:00:00,5.54074,5.54167,5.53921,5.53969,792000000.0
2007-06-08 06:00:00,5.54029,5.54162,5.53822,5.54049,786000000.0
2007-06-08 07:00:00,5.54136,5.5423,5.53796,5.53959,802000000.0
2007-06-08 08:00:00,5.5388,5.54303,5.53831,5.54014,817000000.0
2007-06-08 09:00:00,5.53995,5.55349,5.53852,5.54973,802000000.0
2007-06-08 10:00:00,5.54989,5.55755,5.54983,5.55375,795000000.0
2007-06-08 11:00:00,5.55399,5.56936,5.55225,5.568,771000000.0
2007-06-08 12:00:00,5.56886,5.58259,5.5674,5.57291,815000000.0
2007-06-08 13:00:00,5.57363,5.57918,5.56936,5.5708,768000000.0
2007-06-08 14:00:00,5.57154,5.57362,5.56347,5.57362,796000000.0
2007-06-08 15:00:00,5.57281,5.57564,5.56299,5.57052,758000000.0
2007-06-08 16:00:00,5.56916,5.57029,5.56533,5.56788,782000000.0
2007-06-08 17:00:00,5.56769,5.57276,5.5641,5.56675,756000000.0
2007-06-08 18:00:00,5.56738,5.57248,5.56652,5.57032,855000000.0
2007-06-08 19:00:00,5.57087,5.57176,5.56762,5.56925,778000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.56392,5.56564,800000000.0
2007-06-08 21:00:00,5.56637,5.56715,5.56111,5.56256,829000000.0
2007-06-08 22:00:00,5.56359,5.56359,5.55961,5.56055,829000000.0
2007-06-11 02:00:00,5.56828,5.57332,5.56627,5.57144,823000000.0
2007-06-11 03:00:00,5.57202,5.57271,5.56806,5.56834,798000000.0
2007-06-11 04:00:00,5.56872,5.57251,5.56624,5.57059,768000000.0
2007-06-11 05:00:00,5.57029,5.57381,5.56911,5.5698,829000000.0
2007-06-11 06:00:00,5.56985,5.57155,5.5682,5.57027,829000000.0
2007-06-11 07:00:00,5.56971,5.57133,5.56409,5.56809,800000000.0
2007-06-11 08:00:00,5.56846,5.57556,5.56781,5.57231,778000000.0
2007-06-11 09:00:00,5.5706,5.57806,5.56874,5.57307,855000000.0
2007-06-11 10:00:00,5.57448,5.57464,5.56633,5.57185,756000000.0
2007-06-11 11:00:00,5.57314,5.57414,5.57017,5.57307,782000000.0
2007-06-11 12:00:00,5.57236,5.5753,5.56947,5.57391,758000000.0
2007-06-11 13:00:00,5.57427,5.57521,5.56987,5.57148,796000000.0
2007-06-11 14:00:00,5.57172,5.5745,5.56613,5.57429,768000000.0
2007-06-11 15:00:00,5.5733,5.57604,5.5713,5.57442,815000000.0
2007-06-11 16:00:00,5.57505,5.57659,5.5717,5.57357,771000000.0
2007-06-11 17:00:00,5.5738,5.5738,5.56563,5.56721,795000000.0
2007-06-11 18:00:00,5.56656,5.57003,5.56605,5.56705,802000000.0
2007-06-11 19:00:00,5.56791,5.57158,5.56642,5.56939,817000000.0
2007-06-11 20:00:00,5.56927,5.57036,5.56686,5.56779,802000000.0
2007-06-11 21:00:00,5.567,5.57176,5.56626,5.57069,786000000.0
2007-06-11 22:00:00,5.5698,5.57099,5.56569,5.56738,792000000.0
2007-06-11 23:00:00,5.56735,5.56905,5.56606,5.56883,822000000.0
2007-06-12 00:00:00,5.56788,5.57118,5.56697,5.57114,780000000.0
2007-06-12 01:00:00,5.57003,5.57232,5.56798,5.57078,787000000.0
2007-06-12 02:00:00,5.57095,5.57214,5.56634,5.56843,823000000.0
2007-06-12 03:00:00,5.56856,5.56888,5.56514,5.56796,798000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56593,5.56669,768000000.0
2007-06-12 05:00:00,5.56685,5.56753,5.56347,5.56586,829000000.0
2007-06-12 06:00:00,5.56608,5.56849,5.56418,5.566,829000000.0
2007-06-12 07:00:00,5.56689,5.56697,5.56419,5.56585,800000000.0
2007-06-12 08:00:00,5.56538,5.57034,5.56247,5.56786,778000000.0
2007-06-12 09:00:00,5.56856,5.57435,5.56742,5.57358,855000000.0
2007-06-12 10:00:00,5.5732,5.57658,5.57037,5.57512,756000000.0
2007-06-12 11:00:00,5.57427,5.57795,5.57206,5.57368,782000000.0
2007-06-12 12:00:00,5.57369,5.57817,5.57273,5.5755,758000000.0
2007-06-12 13:00:00,5.57486,5.58003,5.57331,5.57549,796000000.0
2007-06-12 14:00:00,5.5755,5.57916,5.57239,5.57812,768000000.0
2007-06-12 15:00:00,5.57811,5.58642,5.57652,5.5857,815000000.0
2007-06-12 16:00:00,5.5861,5.58855,5.58225,5.5872,771000000.0
2007-06-12 17:00:00,5.5877,5.5877,5.58142,5.58413,795000000.0
2007-06-12 18:00:00,5.58286,5.58753,5.58248,5.58412,802000000.0
2007-06-12 19:00:00,5.58526,5.58681,5.58029,5.58092,817000000.0
2007-06-12 20:00:00,5.58144,5.58746,5.57929,5.58674,802000000.0
2007-06-12 21:00:00,5.58651,5.59021,5.58513,5.5897,786000000.0
2007-06-12 22:00:00,5.58939,5.59282,5.58788,5.59258,792000000.0
2007-06-12 23:00:00,5.59321,5.59321,5.59063,5.59149,822000000.0
2007-06-13 00:00:00,5.59104,5.59251,5.58909,5.59106,780000000.0
2007-06-13 01:00:00,5.59067,5.59316,5.58922,5.59316,787000000.0
2007-06-13 02:00:00,5.59334,5.59839,5.59137,5.59599,823000000.0
2007-06-13 03:00:00,5.5968,5.59706,5.58982,5.5917,798000000.0
2007-06-13 04:00:00,5.59065,5.59497,5.58924,5.59412,768000000.0
2007-06-13 05:00:00,5.5944,5.59621,5.59168,5.59192,829000000.0
2007-06-13 06:00:00,5.59258,5.59602,5.58898,5.59055,829000000.0
2007-06-13 07:00:00,5.59116,5.59308,5.58596,5.5881,800000000.0
2007-06-13 08:00:00,5.5885,5.59397,5.58663,5.59083,778000000.0
2007-06-13 09:00:00,5.5913,5.60433,5.58965,5.60021,855000000.0
2007-06-13 10:00:00,5.59977,5.60509,5.59693,5.60436,756000000.0
2007-06-13 11:00:00,5.60415,5.60873,5.60002,5.60245,782000000.0
2007-06-13 12:00:00,5.60319,5.60873,5.60103,5.6051,758000000.0
2007-06-13 13:00:00,5.60588,5.60745,5.59841,5.60132,796000000.0
2007-06-13 14:00:00,5.60269,5.60585,5.59283,5.60107,768000000.0
2007-06-13 15:00:00,5.6018,5.60278,5.59283,5.59507,815000000.0
2007-06-13 16:00:00,5.59609,5.59761,5.58783,5.59083,771000000.0
2007-06-13 17:00:00,5.58962,5.59552,5.58799,5.59409,795000000.0
2007-06-13 18:00:00,5.59446,5.59665,5.59059,5.59477,802000000.0
2007-06-13 19:00:00,5.59492,5.5982,5.59322,5.59741,817000000.0
2007-06-13 20:00:00,5.59657,5.59704,5.58649,5.58795,802000000.0
2007-06-13 21:00:00,5.58906,5.59194,5.58498,5.58926,786000000.0
2007-06-13 22:00:00,5.58897,5.59106,5.58653,5.58818,792000000.0
2007-06-13 23:00:00,5.5873,5.58817,5.58545,5.58696,822000000.0
2007-06-14 00:00:00,5.5869,5.58982,5.5869,5.58808,780000000.0
2007-06-14 01:00:00,5.58757,5.59043,5.58562,5.58762,787000000.0
2007-06-14 02:00:00,5.58803,5.59085,5.58642,5.59064,823000000.0
2007-06-14 03:00:00,5.5897,5.59148,5.58829,5.59127,798000000.0
2007-06-14 04:00:00,5.58987,5.59079,5.58422,5.58723,768000000.0
2007-06-14 05:00:00,5.58661,5.58829,5.58494,5.58698,829000000.0
2007-06-14 06:00:00,5.58606,5.58904,5.58528,5.58784,829000000.0
2007-06-14 07:00:00,5.5874,5.59252,5.58586,5.58813,800000000.0
2007-06-14 08:00:00,5.58735,5.5948,5.58521,5.59378,778000000.0
2007-06-14 09:00:00,5.59375,5.59702,5.59053,5.59239,855000000.0
2007-06-14 10:00:00,5.59254,5.5942,5.58603,5.59251,756000000.0
2007-06-14 11:00:00,5.59143,5.59266,5.5868,5.58839,782000000.0
2007-06-14 12:00:00,5.58992,5.59193,5.58533,5.58919,758000000.0
2007-06-14 13:00:00,5.5898,5.59133,5.58664,5.58835,796000000.0
2007-06-14 14:00:00,5.58907,5.60023,5.58602,5.59406,768000000.0
2007-06-14 15:00:00,5.59588,5.59702,5.58514,5.58633,815000000.0
2007-06-14 16:00:00,5.58487,5.58783,5.58201,5.58662,771000000.0
2007-06-14 17:00:00,5.58603,5.59173,5.58449,5.58793,795000000.0
2007-06-14 18:00:00,5.58799,5.5902,5.58567,5.58779,802000000.0
2007-06-14 19:00:00,5.58679,5.58914,5.58441,5.58637,817000000.0
2007-06-14 20:00:00,5.58622,5.59091,5.58548,5.58851,802000000.0
2007-06-14 21:00:00,5.58979,5.5899,5.58637,5.58834,786000000.0
2007-06-14 22:00:00,5.58862,5.58866,5.5857,5.58701,792000000.0
2007-06-14 23:00:00,5.5876,5.58931,5.58525,5.58759,822000000.0
2007-06-15 00:00:00,5.5867,5.5884,5.58444,5.58541,780000000.0
2007-06-15 01:00:00,5.58629,5.5884,5.58415,5.58764,787000000.0
2007-06-15 02:00:00,5.58837,5.58845,5.5843,5.58701,823000000.0
2007-06-15 03:00:00,5.5872,5.5876,5.58294,5.58394,798000000.0
2007-06-15 04:00:00,5.58341,5.58435,5.5781,5.58231,768000000.0
2007-06-15 05:00:00,5.58238,5.58333,5.57999,5.58214,829000000.0
2007-06-15 06:00:00,5.58196,5.58372,5.58073,5.58202,829000000.0
2007-06-15 07:00:00,5.58345,5.58577,5.58057,5.58286,800000000.0
2007-06-15 08:00:00,5.58305,5.58781,5.58084,5.58407,778000000.0
2007-06-15 09:00:00,5.58413,5.5897,5.58306,5.5852,855000000.0
2007-06-15 10:00:00,5.58599,5.58725,5.58326,5.58568,756000000.0
2007-06-15 11:00:00,5.58529,5.58958,5.58448,5.58942,782000000.0
2007-06-15 12:00:00,5.58803,5.58912,5.58443,5.58731,758000000.0
2007-06-15 13:00:00,5.5874,5.58924,5.58442,5.58701,796000000.0
2007-06-15 14:00:00,5.58607,5.58829,5.57417,5.57571,768000000.0
2007-06-15 15:00:00,5.5757,5.57926,5.56663,5.57525,815000000.0
2007-06-15 16:00:00,5.57559,5.57771,5.56474,5.57185,771000000.0
2007-06-15 17:00:00,5.56396,5.57191,5.55993,5.56469,795000000.0
2007-06-15 18:00:00,5.56449,5.56525,5.55768,5.55878,802000000.0
2007-06-15 19:00:00,5.55859,5.56002,5.55431,5.55654,817000000.0
2007-06-15 20:00:00,5.5572,5.55879,5.55404,5.55827,802000000.0
2007-06-15 21:00:00,5.55788,5.55914,5.55533,5.55691,786000000.0
2007-06-15 22:00:00,5.55737,5.558,5.55246,5.55309,792000000.0
2007-06-18 02:00:00,5.55339,5.5561,5.55186,5.55507,823000000.0
2007-06-18 03:00:00,5.55471,5.55596,5.55274,5.55567,798000000.0
2007-06-18 04:00:00,5.555,5.55598,5.55167,5.55211,768000000.0
2007-06-18 05:00:00,5.55268,5.55402,5.55105,5.55385,829000000.0
2007-06-18 06:00:00,5.55284,5.55455,5.55153,5.55322,829000000.0
2007-06-18 07:00:00,5.55326,5.55456,5.55005,5.55387,800000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.54769,5.54807,778000000.0
2007-06-18 09:00:00,5.54843,5.55476,5.54638,5.55272,855000000.0
2007-06-18 10:00:00,5.55288,5.55406,5.5478,5.55007,756000000.0
2007-06-18 11:00:00,5.54971,5.55173,5.5444,5.54759,782000000.0
2007-06-18 12:00:00,5.54726,5.54986,5.54464,5.54944,758000000.0
2007-06-18 13:00:00,5.54962,5.54962,5.54133,5.54417,796000000.0
2007-06-18 14:00:00,5.54435,5.54869,5.54226,5.54626,768000000.0
2007-06-18 15:00:00,5.54715,5.54924,5.54372,5.54854,815000000.0
2007-06-18 16:00:00,5.54867,5.55159,5.54585,5.55085,771000000.0
2007-06-18 17:00:00,5.55062,5.55149,5.5463,5.54717,795000000.0
2007-06-18 18:00:00,5.54828,5.54909,5.54304,5.54455,802000000.0
2007-06-18 19:00:00,5.54545,5.54616,5.54184,5.54407,817000000.0
2007-06-18 20:00:00,5.54276,5.54594,5.54147,5.54337,802000000.0
2007-06-18 21:00:00,5.54332,5.54512,5.54138,5.54414,786000000.0
2007-06-18 22:00:00,5.54362,5.5456,5.54067,5.54203,792000000.0
2007-06-18 23:00:00,5.54207,5.54435,5.54065,5.5432,822000000.0
2007-06-19 00:00:00,5.54184,5.54409,5.54045,5.54125,780000000.0
2007-06-19 01:00:00,5.54273,5.54315,5.53986,5.54203,787000000.0
2007-06-19 02:00:00,5.54216,5.54236,5.53606,5.53797,823000000.0
2007-06-19 03:00:00,5.53702,5.54204,5.5362,5.54173,798000000.0
2007-06-19 04:00:00,5.54026,5.54203,5.53818,5.53914,768000000.0
2007-06-19 05:00:00,5.54016,5.54022,5.53711,5.53999,829000000.0
2007-06-19 06:00:00,5.53995,5.54114,5.53806,5.54107,829000000.0
2007-06-19 07:00:00,5.54131,5.54462,5.53328,5.53496,800000000.0
2007-06-19 08:00:00,5.53496,5.53983,5.53347,5.538,778000000.0
2007-06-19 09:00:00,5.53847,5.54759,5.53699,5.54735,855000000.0
2007-06-19 10:00:00,5.54778,5.55192,5.54444,5.55014,756000000.0
2007-06-19 11:00:00,5.55159,5.55693,5.55021,5.55381,782000000.0
2007-06-19 12:00:00,5.5544,5.55526,5.5475,5.55075,758000000.0
2007-06-19 13:00:00,5.55058,5.55132,5.54664,5.54826,796000000.0
2007-06-19 14:00:00,5.54815,5.5513,5.5447,5.54959,768000000.0
2007-06-19 15:00:00,5.54928,5.55137,5.54639,5.54803,815000000.0
2007-06-19 16:00:00,5.54618,5.54843,5.54344,5.54625,771000000.0
2007-06-19 17:00:00,5.54638,5.54732,5.54174,5.54311,795000000.0
2007-06-19 18:00:00,5.54356,5.54593,5.53822,5.53974,802000000.0
2007-06-19 19:00:00,5.53905,5.54205,5.53784,5.53955,817000000.0
2007-06-19 20:00:00,5.54169,5.54178,5.53839,5.5392,802000000.0
2007-06-19 21:00:00,5.53995,5.54114,5.53676,5.5379,786000000.0
2007-06-19 22:00:00,5.53852,5.54018,5.53675,5.5379,792000000.0
2007-06-19 23:00:00,5.53871,5.54063,5.53684,5.53985,822000000.0
2007-06-20 00:00:00,5.53865,5.54105,5.53805,5.54011,780000000.0
2007-06-20 01:00:00,5.54086,5.54135,5.53768,5.53893,787000000.0
2007-06-20 02:00:00,5.53866,5.5399,5.53643,5.53735,823000000.0
2007-06-20 03:00:00,5.53852,5.53905,5.53561,5.53765,798000000.0
2007-06-20 04:00:00,5.53742,5.53788,5.5342,5.53525,768000000.0
2007-06-20 05:00:00,5.53625,5.53696,5.53331,5.53524,829000000.0
2007-06-20 06:00:00,5.53564,5.53843,5.53479,5.53695,829000000.0
2007-06-20 07:00:00,5.53733,5.53959,5.53556,5.53878,800000000.0
2007-06-20 08:00:00,5.54032,5.54205,5.53677,5.53862,778000000.0
2007-06-20 09:00:00,5.53882,5.54416,5.53696,5.53798,855000000.0
2007-06-20 10:00:00,5.5393,5.5437,5.53398,5.5415,756000000.0
2007-06-20 11:00:00,5.54197,5.54291,5.53618,5.53853,782000000.0
2007-06-20 12:00:00,5.53836,5.53966,5.53455,5.53534,758000000.0
2007-06-20 13:00:00,5.53516,5.53878,5.53459,5.53766,796000000.0
2007-06-20 14:00:00,5.53698,5.53979,5.53331,5.53558,768000000.0
2007-06-20 15:00:00,5.53529,5.54137,5.53407,5.54137,815000000.0
2007-06-20 16:00:00,5.53957,5.54185,5.53577,5.54177,771000000.0
2007-06-20 17:00:00,5.5383,5.54292,5.5369,5.53863,795000000.0
2007-06-20 18:00:00,5.5383,5.54068,5.53628,5.53786,802000000.0
2007-06-20 19:00:00,5.53853,5.54243,5.53691,5.54137,817000000.0
2007-06-20 20:00:00,5.54178,5.54305,5.53945,5.54103,802000000.0
2007-06-20 21:00:00,5.54124,5.54684,5.54048,5.54542,786000000.0
2007-06-20 22:00:00,5.54583,5.55076,5.54491,5.54737,792000000.0
2007-06-20 23:00:00,5.54694,5.54953,5.54477,5.54809,822000000.0
2007-06-21 00:00:00,5.54757,5.55159,5.54722,5.55028,780000000.0
2007-06-21 01:00:00,5.55063,5.55255,5.54764,5.54991,787000000.0
2007-06-21 02:00:00,5.54974,5.55577,5.54823,5.55363,823000000.0
2007-06-21 03:00:00,5.5532,5.55505,5.55024,5.55092,798000000.0
2007-06-21 04:00:00,5.55084,5.55315,5.54963,5.55056,768000000.0
2007-06-21 05:00:00,5.54963,5.5516,5.54851,5.54969,829000000.0
2007-06-21 06:00:00,5.54941,5.55217,5.54811,5.55033,829000000.0
2007-06-21 07:00:00,5.55127,5.55278,5.54293,5.54925,800000000.0
2007-06-21 08:00:00,5.54822,5.55188,5.54625,5.54703,778000000.0
2007-06-21 09:00:00,5.54785,5.55978,5.54681,5.55616,855000000.0
2007-06-21 10:00:00,5.55563,5.55734,5.553,5.5551,756000000.0
2007-06-21 11:00:00,5.55368,5.55902,5.55286,5.55749,782000000.0
2007-06-21 12:00:00,5.55686,5.55848,5.55452,5.55652,758000000.0
2007-06-21 13:00:00,5.55608,5.56025,5.55181,5.55441,796000000.0
2007-06-21 14:00:00,5.55342,5.55454,5.54499,5.54747,768000000.0
2007-06-21 15:00:00,5.54729,5.55147,5.5463,5.54927,815000000.0
2007-06-21 16:00:00,5.54883,5.55118,5.54708,5.54935,771000000.0
2007-06-21 17:00:00,5.54939,5.5502,5.54601,5.54867,795000000.0
2007-06-21 18:00:00,5.55001,5.55325,5.54843,5.55059,802000000.0
2007-06-21 19:00:00,5.55122,5.5524,5.54906,5.55036,817000000.0
2007-06-21 20:00:00,5.55116,5.55485,5.5499,5.55318,802000000.0
2007-06-21 21:00:00,5.55427,5.55442,5.55134,5.55318,786000000.0
2007-06-21 22:00:00,5.55274,5.55464,5.55063,5.55387,792000000.0
2007-06-21 23:00:00,5.55234,5.55518,5.54973,5.55387,822000000.0
2007-06-22 00:00:00,5.55341,5.55435,5.5505,5.55126,780000000.0
2007-06-22 01:00:00,5.55192,5.55447,5.55096,5.55239,787000000.0
2007-06-22 02:00:00,5.55273,5.55688,5.55195,5.55449,823000000.0
2007-06-22 03:00:00,5.55482,5.55666,5.55343,5.55503,798000000.0
2007-06-22 04:00:00,5.55564,5.55641,5.55227,5.55319,768000000.0
2007-06-22 05:00:00,5.55376,5.55414,5.55004,5.55078,829000000.0
2007-06-22 06:00:00,5.55212,5.55248,5.54997,5.55122,829000000.0
2007-06-22 07:00:00,5.55219,5.55242,5.54782,5.54786,800000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.53775,5.54339,778000000.0
2007-06-22 09:00:00,5.54375,5.54707,5.54237,5.54575,855000000.0
2007-06-22 10:00:00,5.54812,5.54911,5.53924,5.53934,756000000.0
2007-06-22 11:00:00,5.53993,5.54269,5.53556,5.53905,782000000.0
2007-06-22 12:00:00,5.53917,5.54058,5.53541,5.53821,758000000.0
2007-06-22 13:00:00,5.53782,5.53835,5.53047,5.53415,796000000.0
2007-06-22 14:00:00,5.53449,5.53485,5.51989,5.52284,768000000.0
2007-06-22 15:00:00,5.52116,5.52614,5.52097,5.52451,815000000.0
2007-06-22 16:00:00,5.52576,5.53907,5.52018,5.53669,771000000.0
2007-06-22 17:00:00,5.53615,5.53815,5.52992,5.53144,795000000.0
2007-06-22 18:00:00,5.53144,5.5326,5.52514,5.52572,802000000.0
2007-06-22 19:00:00,5.52683,5.52726,5.52047,5.52241,817000000.0
2007-06-22 20:00:00,5.52291,5.52442,5.51917,5.52202,802000000.0
2007-06-22 21:00:00,5.51998,5.5219,5.51855,5.5197,786000000.0
2007-06-22 22:00:00,5.5205,5.52132,5.51832,5.51921,792000000.0
2007-06-25 02:00:00,5.52106,5.52173,5.51716,5.51798,787000000.0
2007-06-25 03:00:00,5.51832,5.521,5.51706,5.51985,780000000.0
2007-06-25 04:00:00,5.5194,5.52271,5.51861,5.52131,822000000.0
2007-06-25 05:00:00,5.52073,5.52233,5.51922,5.52092,792000000.0
2007-06-25 06:00:00,5.52116,5.52167,5.51837,5.52155,786000000.0
2007-06-25 07:00:00,5.52138,5.52534,5.51986,5.52335,802000000.0
2007-06-25 08:00:00,5.52338,5.52759,5.52115,5.52412,817000000.0
2007-06-25 09:00:00,5.52522,5.53191,5.5238,5.52939,802000000.0
2007-06-25 10:00:00,5.5287,5.53052,5.5242,5.52468,795000000.0
2007-06-25 11:00:00,5.52613,5.52705,5.52217,5.52277,771000000.0
2007-06-25 12:00:00,5.52389,5.52626,5.52138,5.52418,815000000.0
2007-06-25 13:00:00,5.52456,5.52657,5.52053,5.52053,768000000.0
2007-06-25 14:00:00,5.52018,5.52601,5.51975,5.52179,796000000.0
2007-06-25 15:00:00,5.52141,5.52252,5.51795,5.51928,758000000.0
2007-06-25 16:00:00,5.5192,5.52589,5.51701,5.52589,782000000.0
2007-06-25 17:00:00,5.52647,5.52932,5.52343,5.52461,756000000.0
2007-06-25 18:00:00,5.52607,5.52745,5.52183,5.52308,855000000.0
2007-06-25 19:00:00,5.52264,5.52393,5.52063,5.52288,778000000.0
2007-06-25 20:00:00,5.52276,5.52389,5.51726,5.51905,800000000.0
2007-06-25 21:00:00,5.5192,5.52041,5.51529,5.5203,829000000.0
2007-06-25 22:00:00,5.51926,5.52347,5.51831,5.52125,829000000.0
2007-06-25 23:00:00,5.52105,5.52228,5.51896,5.51997,768000000.0
2007-06-26 00:00:00,5.51898,5.52275,5.51767,5.51901,798000000.0
2007-06-26 01:00:00,5.5194,5.52263,5.51832,5.51988,823000000.0
2007-06-26 02:00:00,5.52003,5.52447,5.51869,5.52295,787000000.0
2007-06-26 03:00:00,5.52295,5.5245,5.52075,5.52224,780000000.0
2007-06-26 04:00:00,5.52235,5.52325,5.52013,5.52072,822000000.0
2007-06-26 05:00:00,5.52028,5.52248,5.51896,5.51971,792000000.0
2007-06-26 06:00:00,5.51939,5.52236,5.5183,5.51951,786000000.0
2007-06-26 07:00:00,5.52034,5.52367,5.51894,5.51943,802000000.0
2007-06-26 08:00:00,5.52079,5.5276,5.51864,5.52682,817000000.0
2007-06-26 09:00:00,5.52637,5.53403,5.52465,5.5261,802000000.0
2007-06-26 10:00:00,5.52567,5.52876,5.52399,5.52568,795000000.0
2007-06-26 11:00:00,5.52504,5.52987,5.52402,5.52811,771000000.0
2007-06-26 12:00:00,5.52805,5.52935,5.52029,5.52051,815000000.0
2007-06-26 13:00:00,5.52196,5.52426,5.51829,5.52383,768000000.0
2007-06-26 14:00:00,5.5244,5.5244,5.51478,5.51907,796000000.0
2007-06-26 15:00:00,5.51953,5.521,5.51535,5.51826,758000000.0
2007-06-26 16:00:00,5.51824,5.5241,5.51684,5.52231,782000000.0
2007-06-26 17:00:00,5.52281,5.52308,5.51769,5.51941,756000000.0
2007-06-26 18:00:00,5.51859,5.52253,5.51771,5.51838,855000000.0
2007-06-26 19:00:00,5.51945,5.52015,5.51778,5.51931,778000000.0
2007-06-26 20:00:00,5.52043,5.52091,5.51825,5.51949,800000000.0
2007-06-26 21:00:00,5.51929,5.52292,5.51777,5.52282,829000000.0
2007-06-26 22:00:00,5.52069,5.52621,5.51918,5.52413,829000000.0
2007-06-26 23:00:00,5.52463,5.52602,5.52163,5.52177,768000000.0
2007-06-27 00:00:00,5.52237,5.52818,5.5214,5.52761,798000000.0
2007-06-27 01:00:00,5.52813,5.53107,5.52552,5.52731,823000000.0
2007-06-27 02:00:00,5.5264,5.52959,5.52321,5.5277,787000000.0
2007-06-27 03:00:00,5.52753,5.53051,5.5266,5.52831,780000000.0
2007-06-27 04:00:00,5.52871,5.53024,5.52663,5.52857,822000000.0
2007-06-27 05:00:00,5.52872,5.53162,5.52734,5.53082,792000000.0
2007-06-27 06:00:00,5.53089,5.53317,5.52882,5.53017,786000000.0
2007-06-27 07:00:00,5.53082,5.53337,5.52189,5.53264,802000000.0
2007-06-27 08:00:00,5.53153,5.53927,5.53069,5.53534,817000000.0
2007-06-27 09:00:00,5.53504,5.54127,5.53309,5.53432,802000000.0
2007-06-27 10:00:00,5.5362,5.53759,5.53163,5.53759,795000000.0
2007-06-27 11:00:00,5.53735,5.53735,5.52938,5.53322,771000000.0
2007-06-27 12:00:00,5.53231,5.53507,5.53036,5.53106,815000000.0
2007-06-27 13:00:00,5.53024,5.5344,5.52714,5.534,768000000.0
2007-06-27 14:00:00,5.53263,5.53429,5.52467,5.53135,796000000.0
2007-06-27 15:00:00,5.53288,5.53347,5.52779,5.52925,758000000.0
2007-06-27 16:00:00,5.52863,5.53651,5.52826,5.53578,782000000.0
2007-06-27 17:00:00,5.53493,5.53551,5.53103,5.53499,756000000.0
2007-06-27 18:00:00,5.53312,5.53523,5.5294,5.53069,855000000.0
2007-06-27 19:00:00,5.53015,5.53201,5.52679,5.53023,778000000.0
2007-06-27 20:00:00,5.53036,5.53229,5.52765,5.53008,800000000.0
2007-06-27 21:00:00,5.52973,5.53117,5.52667,5.52806,829000000.0
2007-06-27 22:00:00,5.52823,5.52936,5.52456,5.52618,829000000.0
2007-06-27 23:00:00,5.52428,5.52745,5.52427,5.52597,768000000.0
2007-06-28 00:00:00,5.52548,5.52669,5.52409,5.52478,798000000.0
2007-06-28 01:00:00,5.52508,5.52635,5.52364,5.52514,823000000.0
2007-06-28 02:00:00,5.52542,5.52718,5.52359,5.52583,787000000.0
2007-06-28 03:00:00,5.52522,5.52675,5.52329,5.52467,780000000.0
2007-06-28 04:00:00,5.52498,5.52546,5.52239,5.52325,822000000.0
2007-06-28 05:00:00,5.52324,5.52451,5.52023,5.52232,792000000.0
2007-06-28 06:00:00,5.52282,5.52553,5.52084,5.52381,786000000.0
2007-06-28 07:00:00,5.5238,5.52923,5.52079,5.52258,802000000.0
2007-06-28 08:00:00,5.52232,5.52389,5.51474,5.51902,817000000.0
2007-06-28 09:00:00,5.51898,5.53068,5.51804,5.52702,802000000.0
2007-06-28 10:00:00,5.52793,5.5284,5.52369,5.52448,795000000.0
2007-06-28 11:00:00,5.52476,5.52826,5.51906,5.5215,771000000.0
2007-06-28 12:00:00,5.52156,5.52668,5.51971,5.52221,815000000.0
2007-06-28 13:00:00,5.52276,5.52413,5.51799,5.52124,768000000.0
2007-06-28 14:00:00,5.52062,5.52233,5.51688,5.52193,796000000.0
2007-06-28 15:00:00,5.52194,5.52194,5.51748,5.52007,758000000.0
2007-06-28 16:00:00,5.51954,5.52296,5.51789,5.52065,782000000.0
2007-06-28 17:00:00,5.52098,5.52213,5.51816,5.52043,756000000.0
2007-06-28 18:00:00,5.52041,5.5235,5.51926,5.52203,855000000.0
2007-06-28 19:00:00,5.52221,5.52791,5.52076,5.52648,778000000.0
2007-06-28 20:00:00,5.52755,5.53429,5.52362,5.53308,800000000.0
2007-06-28 21:00:00,5.53388,5.5378,5.53155,5.53175,829000000.0
2007-06-28 22:00:00,5.53198,5.53343,5.52543,5.52645,829000000.0
2007-06-28 23:00:00,5.52729,5.53035,5.52538,5.52832,768000000.0
2007-06-29 00:00:00,5.52721,5.53053,5.52673,5.52809,798000000.0
2007-06-29 01:00:00,5.52824,5.53286,5.52706,5.53098,823000000.0
2007-06-29 02:00:00,5.53115,5.53314,5.52903,5.52997,787000000.0
2007-06-29 03:00:00,5.53,5.53394,5.52968,5.53229,780000000.0
2007-06-29 04:00:00,5.53227,5.53507,5.53142,5.5343,822000000.0
2007-06-29 05:00:00,5.53414,5.53414,5.5268,5.53061,792000000.0
2007-06-29 06:00:00,5.53177,5.5332,5.52767,5.52874,786000000.0
2007-06-29 07:00:00,5.52921,5.53102,5.52182,5.5264,802000000.0
2007-06-29 08:00:00,5.52683,5.53028,5.5243,5.52566,817000000.0
2007-06-29 09:00:00,5.52577,5.53037,5.52299,5.52919,802000000.0
2007-06-29 10:00:00,5.52874,5.53019,5.52244,5.52346,795000000.0
2007-06-29 11:00:00,5.52292,5.52475,5.51116,5.51328,771000000.0
2007-06-29 12:00:00,5.51217,5.51347,5.50318,5.50833,815000000.0
2007-06-29 13:00:00,5.50831,5.51101,5.50407,5.50842,768000000.0
2007-06-29 14:00:00,5.50858,5.50864,5.49868,5.50255,796000000.0
2007-06-29 15:00:00,5.50013,5.50294,5.49663,5.50038,758000000.0
2007-06-29 16:00:00,5.49955,5.50446,5.49817,5.50372,782000000.0
2007-06-29 17:00:00,5.5049,5.5049,5.49732,5.49816,756000000.0
2007-06-29 18:00:00,5.49859,5.49889,5.48946,5.4902,855000000.0
2007-06-29 19:00:00,5.48923,5.4961,5.4889,5.49259,778000000.0
2007-06-29 20:00:00,5.49218,5.49607,5.49071,5.49204,800000000.0
2007-06-29 21:00:00,5.492,5.49465,5.48996,5.49245,829000000.0
2007-06-29 22:00:00,5.49196,5.49319,5.48857,5.48889,829000000.0
2007-07-02 02:00:00,5.4905,5.49284,5.48885,5.49209,823000000.0
2007-07-02 03:00:00,5.4926,5.49441,5.49158,5.49228,798000000.0
2007-07-02 04:00:00,5.49228,5.49248,5.48882,5.4916,768000000.0
2007-07-02 05:00:00,5.49165,5.49283,5.48858,5.49283,829000000.0
2007-07-02 06:00:00,5.4928,5.49629,5.48863,5.49249,829000000.0
2007-07-02 07:00:00,5.49396,5.49909,5.48696,5.4903,800000000.0
2007-07-02 08:00:00,5.49121,5.49276,5.4866,5.4908,778000000.0
2007-07-02 09:00:00,5.49051,5.49112,5.4771,5.48073,855000000.0
2007-07-02 10:00:00,5.48007,5.48475,5.47284,5.4768,756000000.0
2007-07-02 11:00:00,5.47658,5.4784,5.46974,5.47026,782000000.0
2007-07-02 12:00:00,5.4703,5.47415,5.46869,5.47344,758000000.0
2007-07-02 13:00:00,5.4732,5.47538,5.46668,5.46845,796000000.0
2007-07-02 14:00:00,5.46914,5.47245,5.46302,5.46356,768000000.0
2007-07-02 15:00:00,5.46431,5.46743,5.46222,5.46531,815000000.0
2007-07-02 16:00:00,5.46599,5.46823,5.45286,5.45394,771000000.0
2007-07-02 17:00:00,5.45313,5.45788,5.45069,5.4553,795000000.0
2007-07-02 18:00:00,5.4543,5.45616,5.4494,5.4517,802000000.0
2007-07-02 19:00:00,5.45302,5.45712,5.45103,5.45643,817000000.0
2007-07-02 20:00:00,5.45614,5.45884,5.45424,5.45496,802000000.0
2007-07-02 21:00:00,5.4552,5.45775,5.45455,5.45645,786000000.0
2007-07-02 22:00:00,5.4562,5.45729,5.45398,5.45569,792000000.0
2007-07-02 23:00:00,5.4563,5.45656,5.45086,5.45211,822000000.0
2007-07-03 00:00:00,5.45217,5.45314,5.45029,5.45238,780000000.0
2007-07-03 01:00:00,5.45239,5.45946,5.45195,5.45667,787000000.0
2007-07-03 02:00:00,5.45703,5.4586,5.45438,5.45736,823000000.0
2007-07-03 03:00:00,5.45751,5.45997,5.45363,5.45425,798000000.0
2007-07-03 04:00:00,5.45421,5.45837,5.45421,5.45638,768000000.0
2007-07-03 05:00:00,5.45617,5.45853,5.45451,5.45638,829000000.0
2007-07-03 06:00:00,5.45605,5.45866,5.45477,5.4577,829000000.0
2007-07-03 07:00:00,5.45721,5.46397,5.452,5.45714,800000000.0
2007-07-03 08:00:00,5.45581,5.45685,5.45099,5.45341,778000000.0
2007-07-03 09:00:00,5.45231,5.46628,5.45224,5.46589,855000000.0
2007-07-03 10:00:00,5.46507,5.46827,5.45985,5.46419,756000000.0
2007-07-03 11:00:00,5.46441,5.46472,5.46027,5.46392,782000000.0
2007-07-03 12:00:00,5.46392,5.47196,5.46256,5.46933,758000000.0
2007-07-03 13:00:00,5.46941,5.47023,5.46236,5.4655,796000000.0
2007-07-03 14:00:00,5.46385,5.4659,5.45586,5.46007,768000000.0
2007-07-03 15:00:00,5.46018,5.46193,5.45551,5.46033,815000000.0
2007-07-03 16:00:00,5.46025,5.46664,5.45742,5.46012,771000000.0
2007-07-03 17:00:00,5.46017,5.46243,5.45809,5.45972,795000000.0
2007-07-03 18:00:00,5.45958,5.46053,5.45631,5.45705,802000000.0
2007-07-03 19:00:00,5.45779,5.4616,5.4568,5.46047,817000000.0
2007-07-03 20:00:00,5.46047,5.46532,5.45903,5.46317,802000000.0
2007-07-03 21:00:00,5.46315,5.46505,5.45905,5.46036,786000000.0
2007-07-03 22:00:00,5.46003,5.46333,5.45911,5.46209,792000000.0
2007-07-03 23:00:00,5.46258,5.46264,5.4595,5.46174,822000000.0
2007-07-04 00:00:00,5.46176,5.46282,5.45942,5.46069,780000000.0
2007-07-04 01:00:00,5.46062,5.46291,5.45935,5.46165,787000000.0
2007-07-04 02:00:00,5.46221,5.46331,5.46014,5.46164,823000000.0
2007-07-04 03:00:00,5.46213,5.4627,5.45834,5.45917,798000000.0
2007-07-04 04:00:00,5.45936,5.46249,5.45748,5.4594,768000000.0
2007-07-04 05:00:00,5.46033,5.46169,5.45759,5.45918,829000000.0
2007-07-04 06:00:00,5.45952,5.46225,5.45776,5.45967,829000000.0
2007-07-04 07:00:00,5.46004,5.46213,5.45612,5.45721,800000000.0
2007-07-04 08:00:00,5.45725,5.45818,5.45183,5.45659,778000000.0
2007-07-04 09:00:00,5.45581,5.45951,5.4534,5.4562,855000000.0
2007-07-04 10:00:00,5.45625,5.46082,5.45558,5.45876,756000000.0
2007-07-04 11:00:00,5.45877,5.46003,5.45523,5.45739,782000000.0
2007-07-04 12:00:00,5.45673,5.46175,5.45534,5.46161,758000000.0
2007-07-04 13:00:00,5.46215,5.46215,5.45665,5.45726,796000000.0
2007-07-04 14:00:00,5.45734,5.45951,5.45573,5.45853,768000000.0
2007-07-04 15:00:00,5.45728,5.45941,5.45561,5.45726,815000000.0
2007-07-04 16:00:00,5.45627,5.45949,5.45504,5.45644,771000000.0
2007-07-04 17:00:00,5.45611,5.45738,5.45378,5.45673,795000000.0
2007-07-04 18:00:00,5.45609,5.45773,5.45373,5.45581,802000000.0
2007-07-04 19:00:00,5.45613,5.46117,5.45516,5.45967,817000000.0
2007-07-04 20:00:00,5.46029,5.46083,5.4578,5.45882,802000000.0
2007-07-04 21:00:00,5.46014,5.46069,5.45825,5.46069,786000000.0
2007-07-04 22:00:00,5.4602,5.46108,5.45795,5.46065,792000000.0
2007-07-04 23:00:00,5.45927,5.46106,5.45882,5.46019,822000000.0
2007-07-05 00:00:00,5.45955,5.46115,5.45824,5.45978,780000000.0
2007-07-05 01:00:00,5.45867,5.46026,5.45696,5.45818,787000000.0
2007-07-05 02:00:00,5.45816,5.46332,5.45686,5.46205,823000000.0
2007-07-05 03:00:00,5.46208,5.46331,5.4605,5.46287,798000000.0
2007-07-05 04:00:00,5.46236,5.46296,5.45871,5.45994,768000000.0
2007-07-05 05:00:00,5.45974,5.46143,5.45837,5.45971,829000000.0
2007-07-05 06:00:00,5.46038,5.4612,5.45863,5.4597,829000000.0
2007-07-05 07:00:00,5.4595,5.46072,5.45028,5.45875,800000000.0
2007-07-05 08:00:00,5.45989,5.46364,5.45048,5.46107,778000000.0
2007-07-05 09:00:00,5.4603,5.46067,5.44677,5.44898,855000000.0
2007-07-05 10:00:00,5.44842,5.44975,5.44462,5.44682,756000000.0
2007-07-05 11:00:00,5.44754,5.44936,5.44116,5.44506,782000000.0
2007-07-05 12:00:00,5.44664,5.4492,5.4453,5.44732,758000000.0
2007-07-05 13:00:00,5.44766,5.45318,5.44433,5.4476,796000000.0
2007-07-05 14:00:00,5.4473,5.4543,5.44656,5.45381,768000000.0
2007-07-05 15:00:00,5.4519,5.46448,5.45138,5.46155,815000000.0
2007-07-05 16:00:00,5.46244,5.47409,5.46162,5.46689,771000000.0
2007-07-05 17:00:00,5.4659,5.47195,5.46157,5.46837,795000000.0
2007-07-05 18:00:00,5.4676,5.46986,5.46389,5.46602,802000000.0
2007-07-05 19:00:00,5.46544,5.46784,5.46355,5.4664,817000000.0
2007-07-05 20:00:00,5.466,5.46704,5.46358,5.46601,802000000.0
2007-07-05 21:00:00,5.46646,5.46747,5.46375,5.46513,786000000.0
2007-07-05 22:00:00,5.46491,5.46703,5.46315,5.46652,792000000.0
2007-07-05 23:00:00,5.46637,5.46904,5.46461,5.46768,822000000.0
2007-07-06 00:00:00,5.46781,5.46948,5.46565,5.46695,780000000.0
2007-07-06 01:00:00,5.46694,5.47003,5.466,5.46745,787000000.0
2007-07-06 02:00:00,5.46802,5.46839,5.46492,5.46698,823000000.0
2007-07-06 03:00:00,5.46674,5.46897,5.4656,5.46668,798000000.0
2007-07-06 04:00:00,5.46698,5.46782,5.46542,5.46687,768000000.0
2007-07-06 05:00:00,5.46683,5.46796,5.46497,5.46578,829000000.0
2007-07-06 06:00:00,5.46572,5.46897,5.46444,5.46874,829000000.0
2007-07-06 07:00:00,5.46861,5.47386,5.46261,5.47298,800000000.0
2007-07-06 08:00:00,5.47191,5.47454,5.46711,5.46786,778000000.0
2007-07-06 09:00:00,5.46821,5.47274,5.46663,5.47001,855000000.0
2007-07-06 10:00:00,5.46918,5.47129,5.46513,5.46755,756000000.0
2007-07-06 11:00:00,5.46738,5.46935,5.46553,5.46809,782000000.0
2007-07-06 12:00:00,5.46621,5.47097,5.46593,5.46805,758000000.0
2007-07-06 13:00:00,5.46867,5.47258,5.46594,5.47064,796000000.0
2007-07-06 14:00:00,5.47022,5.47805,5.46323,5.46861,768000000.0
2007-07-06 15:00:00,5.46682,5.47577,5.45881,5.46302,815000000.0
2007-07-06 16:00:00,5.46176,5.46396,5.44859,5.45299,771000000.0
2007-07-06 17:00:00,5.45296,5.45773,5.44909,5.45425,795000000.0
2007-07-06 18:00:00,5.45548,5.45753,5.45378,5.45462,802000000.0
2007-07-06 19:00:00,5.45369,5.45722,5.45312,5.45543,817000000.0
2007-07-06 20:00:00,5.4558,5.45782,5.45466,5.45631,802000000.0
2007-07-06 21:00:00,5.45667,5.4572,5.45356,5.45514,786000000.0
2007-07-06 22:00:00,5.4541,5.45552,5.45168,5.4528,792000000.0
2007-07-09 02:00:00,5.45333,5.45658,5.45314,5.45567,823000000.0
2007-07-09 03:00:00,5.45538,5.45864,5.45452,5.45765,798000000.0
2007-07-09 04:00:00,5.45779,5.45883,5.45552,5.4576,768000000.0
2007-07-09 05:00:00,5.45765,5.45805,5.45356,5.45416,829000000.0
2007-07-09 06:00:00,5.45479,5.45736,5.45399,5.45575,829000000.0
2007-07-09 07:00:00,5.456,5.4608,5.45439,5.45645,800000000.0
2007-07-09 08:00:00,5.45526,5.46136,5.45469,5.45489,778000000.0
2007-07-09 09:00:00,5.45588,5.45742,5.44911,5.45599,855000000.0
2007-07-09 10:00:00,5.4562,5.45722,5.4511,5.45147,756000000.0
2007-07-09 11:00:00,5.45086,5.45595,5.44961,5.45185,782000000.0
2007-07-09 12:00:00,5.45026,5.4551,5.45025,5.4532,758000000.0
2007-07-09 13:00:00,5.45383,5.45487,5.45079,5.45316,796000000.0
2007-07-09 14:00:00,5.45359,5.45772,5.45223,5.45548,768000000.0
2007-07-09 15:00:00,5.45518,5.45832,5.45166,5.45354,815000000.0
2007-07-09 16:00:00,5.45472,5.45697,5.45052,5.45326,771000000.0
2007-07-09 17:00:00,5.45446,5.45652,5.45133,5.45522,795000000.0
2007-07-09 18:00:00,5.45547,5.45793,5.45325,5.45515,802000000.0
2007-07-09 19:00:00,5.45452,5.45686,5.45376,5.45554,817000000.0
2007-07-09 20:00:00,5.45657,5.45722,5.45325,5.45374,802000000.0
2007-07-09 21:00:00,5.45536,5.45649,5.45309,5.45628,786000000.0
2007-07-09 22:00:00,5.45485,5.45722,5.45203,5.45321,792000000.0
2007-07-09 23:00:00,5.45232,5.45404,5.44921,5.45261,822000000.0
2007-07-10 00:00:00,5.45268,5.45611,5.45268,5.45448,780000000.0
2007-07-10 01:00:00,5.45498,5.45654,5.45375,5.45488,787000000.0
2007-07-10 02:00:00,5.45478,5.45652,5.45256,5.4552,823000000.0
2007-07-10 03:00:00,5.45643,5.45803,5.45444,5.45751,798000000.0
2007-07-10 04:00:00,5.45715,5.45849,5.45558,5.45672,768000000.0
2007-07-10 05:00:00,5.45707,5.45793,5.45452,5.45744,829000000.0
2007-07-10 06:00:00,5.45679,5.46131,5.45573,5.4612,829000000.0
2007-07-10 07:00:00,5.4612,5.46697,5.4573,5.46125,800000000.0
2007-07-10 08:00:00,5.46127,5.46349,5.45663,5.45856,778000000.0
2007-07-10 09:00:00,5.45844,5.45889,5.45023,5.45221,855000000.0
2007-07-10 10:00:00,5.45215,5.4539,5.44185,5.44462,756000000.0
2007-07-10 11:00:00,5.4456,5.44758,5.43971,5.44112,782000000.0
2007-07-10 12:00:00,5.44199,5.44675,5.43841,5.44663,758000000.0
2007-07-10 13:00:00,5.44542,5.44655,5.4394,5.44153,796000000.0
2007-07-10 14:00:00,5.44147,5.4429,5.43288,5.43882,768000000.0
2007-07-10 15:00:00,5.44016,5.44096,5.41835,5.41982,815000000.0
2007-07-10 16:00:00,5.4214,5.42255,5.4084,5.41528,771000000.0
2007-07-10 17:00:00,5.41638,5.41947,5.41307,5.41863,795000000.0
2007-07-10 18:00:00,5.41819,5.42152,5.41517,5.41898,802000000.0
2007-07-10 19:00:00,5.41979,5.42367,5.41531,5.41608,817000000.0
2007-07-10 20:00:00,5.41636,5.41777,5.41158,5.4126,802000000.0
2007-07-10 21:00:00,5.41218,5.41368,5.41072,5.412,786000000.0
2007-07-10 22:00:00,5.41082,5.41344,5.40416,5.40504,792000000.0
2007-07-10 23:00:00,5.40557,5.41335,5.39063,5.3962,822000000.0
2007-07-11 00:00:00,5.39546,5.40324,5.39477,5.39876,780000000.0
2007-07-11 01:00:00,5.3999,5.40719,5.39969,5.40719,787000000.0
2007-07-11 02:00:00,5.40693,5.41003,5.40545,5.40639,823000000.0
2007-07-11 03:00:00,5.40585,5.40872,5.4047,5.40837,798000000.0
2007-07-11 04:00:00,5.40927,5.41175,5.40608,5.40962,768000000.0
2007-07-11 05:00:00,5.40796,5.41211,5.40612,5.40927,829000000.0
2007-07-11 06:00:00,5.40932,5.41032,5.40532,5.40739,829000000.0
2007-07-11 07:00:00,5.40795,5.40935,5.39945,5.40229,800000000.0
2007-07-11 08:00:00,5.40199,5.40897,5.40064,5.40624,778000000.0
2007-07-11 09:00:00,5.40578,5.41023,5.40275,5.40759,855000000.0
2007-07-11 10:00:00,5.40608,5.41,5.40472,5.4086,756000000.0
2007-07-11 11:00:00,5.40761,5.41174,5.40147,5.40217,782000000.0
2007-07-11 12:00:00,5.40215,5.40871,5.39996,5.40439,758000000.0
2007-07-11 13:00:00,5.40429,5.4045,5.39315,5.40042,796000000.0
2007-07-11 14:00:00,5.40095,5.40625,5.39653,5.39934,768000000.0
2007-07-11 15:00:00,5.39831,5.40178,5.39553,5.39734,815000000.0
2007-07-11 16:00:00,5.39599,5.39871,5.39086,5.39313,771000000.0
2007-07-11 17:00:00,5.39315,5.4052,5.39265,5.39983,795000000.0
2007-07-11 18:00:00,5.40028,5.40286,5.3942,5.39802,802000000.0
2007-07-11 19:00:00,5.39656,5.40037,5.39647,5.39927,817000000.0
2007-07-11 20:00:00,5.39907,5.40198,5.39791,5.39998,802000000.0
2007-07-11 21:00:00,5.39955,5.40404,5.39846,5.40158,786000000.0
2007-07-11 22:00:00,5.40224,5.40813,5.40165,5.40671,792000000.0
2007-07-11 23:00:00,5.40569,5.40925,5.40445,5.4063,822000000.0
2007-07-12 00:00:00,5.40649,5.40669,5.40233,5.40318,780000000.0
2007-07-12 01:00:00,5.40271,5.40745,5.40214,5.40567,787000000.0
2007-07-12 02:00:00,5.40657,5.40759,5.40333,5.40567,823000000.0
2007-07-12 03:00:00,5.40395,5.407,5.40311,5.4041,798000000.0
2007-07-12 04:00:00,5.40434,5.40464,5.40039,5.40159,768000000.0
2007-07-12 05:00:00,5.40208,5.40326,5.39806,5.40287,829000000.0
2007-07-12 06:00:00,5.40298,5.4042,5.40035,5.40308,829000000.0
2007-07-12 07:00:00,5.4028,5.4047,5.39871,5.40018,800000000.0
2007-07-12 08:00:00,5.40101,5.40316,5.39565,5.39578,778000000.0
2007-07-12 09:00:00,5.39675,5.39941,5.38865,5.39055,855000000.0
2007-07-12 10:00:00,5.39141,5.39534,5.38741,5.39166,756000000.0
2007-07-12 11:00:00,5.39101,5.39335,5.38861,5.39178,782000000.0
2007-07-12 12:00:00,5.39222,5.39463,5.38757,5.38757,758000000.0
2007-07-12 13:00:00,5.3882,5.3926,5.38554,5.39096,796000000.0
2007-07-12 14:00:00,5.39052,5.40002,5.3867,5.39756,768000000.0
2007-07-12 15:00:00,5.39819,5.40288,5.39275,5.39985,815000000.0
2007-07-12 16:00:00,5.39919,5.40188,5.39527,5.39748,771000000.0
2007-07-12 17:00:00,5.39755,5.40258,5.39421,5.39495,795000000.0
2007-07-12 18:00:00,5.39635,5.39692,5.38942,5.39249,802000000.0
2007-07-12 19:00:00,5.39242,5.39263,5.38912,5.39239,817000000.0
2007-07-12 20:00:00,5.39185,5.39314,5.38964,5.39266,802000000.0
2007-07-12 21:00:00,5.39276,5.39505,5.39045,5.39288,786000000.0
2007-07-12 22:00:00,5.39337,5.39357,5.38881,5.38881,792000000.0
2007-07-12 23:00:00,5.38917,5.39184,5.38677,5.38906,822000000.0
2007-07-13 00:00:00,5.39018,5.39257,5.38734,5.39198,780000000.0
2007-07-13 01:00:00,5.39211,5.39366,5.39004,5.39198,787000000.0
2007-07-13 02:00:00,5.39173,5.39468,5.39024,5.39298,823000000.0
2007-07-13 03:00:00,5.39213,5.39398,5.39048,5.3927,798000000.0
2007-07-13 04:00:00,5.39251,5.39422,5.39045,5.3923,768000000.0
2007-07-13 05:00:00,5.39237,5.39346,5.39075,5.39298,829000000.0
2007-07-13 06:00:00,5.39271,5.39489,5.39152,5.39355,829000000.0
2007-07-13 07:00:00,5.39287,5.3968,5.39147,5.39416,800000000.0
2007-07-13 08:00:00,5.39298,5.39982,5.39267,5.3978,778000000.0
2007-07-13 09:00:00,5.40003,5.40087,5.38985,5.39395,855000000.0
2007-07-13 10:00:00,5.39506,5.39506,5.38945,5.39384,756000000.0
2007-07-13 11:00:00,5.39351,5.39769,5.39111,5.39769,782000000.0
2007-07-13 12:00:00,5.39738,5.40052,5.39546,5.39709,758000000.0
2007-07-13 13:00:00,5.39762,5.39954,5.39256,5.39371,796000000.0
2007-07-13 14:00:00,5.393,5.39708,5.38292,5.38669,768000000.0
2007-07-13 15:00:00,5.38819,5.39078,5.38087,5.38446,815000000.0
2007-07-13 16:00:00,5.38613,5.39755,5.38537,5.39451,771000000.0
2007-07-13 17:00:00,5.39328,5.3968,5.38696,5.39171,795000000.0
2007-07-13 18:00:00,5.39081,5.39264,5.38758,5.38975,802000000.0
2007-07-13 19:00:00,5.38924,5.39231,5.38797,5.39094,817000000.0
2007-07-13 20:00:00,5.38987,5.39174,5.38866,5.39093,802000000.0
2007-07-13 21:00:00,5.38975,5.39212,5.38835,5.39051,786000000.0
2007-07-13 22:00:00,5.39107,5.39377,5.38962,5.39313,792000000.0
2007-07-16 02:00:00,5.39506,5.39713,5.39182,5.39348,787000000.0
2007-07-16 03:00:00,5.39347,5.39593,5.3922,5.39334,780000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.3903,5.39089,822000000.0
2007-07-16 05:00:00,5.39068,5.39139,5.38787,5.38913,792000000.0
2007-07-16 06:00:00,5.38958,5.39215,5.38844,5.38961,786000000.0
2007-07-16 07:00:00,5.39032,5.39274,5.387,5.39032,802000000.0
2007-07-16 08:00:00,5.38968,5.39546,5.38803,5.39349,817000000.0
2007-07-16 09:00:00,5.39335,5.40112,5.39087,5.39093,802000000.0
2007-07-16 10:00:00,5.39242,5.39391,5.38962,5.38994,795000000.0
2007-07-16 11:00:00,5.3894,5.39085,5.384,5.38698,771000000.0
2007-07-16 12:00:00,5.38737,5.38994,5.38572,5.3889,815000000.0
2007-07-16 13:00:00,5.38829,5.39533,5.38558,5.39391,768000000.0
2007-07-16 14:00:00,5.39327,5.39507,5.39024,5.39156,796000000.0
2007-07-16 15:00:00,5.39176,5.3951,5.38882,5.39153,758000000.0
2007-07-16 16:00:00,5.39075,5.39771,5.38995,5.39554,782000000.0
2007-07-16 17:00:00,5.39665,5.39705,5.39027,5.39266,756000000.0
2007-07-16 18:00:00,5.39087,5.39604,5.38996,5.39396,855000000.0
2007-07-16 19:00:00,5.39515,5.39583,5.39122,5.39319,778000000.0
2007-07-16 20:00:00,5.39438,5.39482,5.39181,5.39267,800000000.0
2007-07-16 21:00:00,5.39286,5.39526,5.39096,5.39411,829000000.0
2007-07-16 22:00:00,5.39437,5.39745,5.39357,5.39679,829000000.0
2007-07-16 23:00:00,5.3951,5.39822,5.39501,5.39566,768000000.0
2007-07-17 00:00:00,5.39611,5.39832,5.39386,5.39427,798000000.0
2007-07-17 01:00:00,5.39455,5.39675,5.39352,5.39473,823000000.0
2007-07-17 02:00:00,5.39472,5.39684,5.39384,5.39475,787000000.0
2007-07-17 03:00:00,5.39435,5.39684,5.39385,5.39405,780000000.0
2007-07-17 04:00:00,5.39446,5.39614,5.3915,5.39196,822000000.0
2007-07-17 05:00:00,5.39168,5.39368,5.38975,5.39116,792000000.0
2007-07-17 06:00:00,5.3922,5.39264,5.38953,5.39105,786000000.0
2007-07-17 07:00:00,5.39208,5.39433,5.3904,5.3923,802000000.0
2007-07-17 08:00:00,5.39229,5.39254,5.38679,5.38869,817000000.0
2007-07-17 09:00:00,5.38796,5.39347,5.3868,5.38974,802000000.0
2007-07-17 10:00:00,5.39129,5.39222,5.38696,5.39181,795000000.0
2007-07-17 11:00:00,5.39152,5.40214,5.39104,5.39704,771000000.0
2007-07-17 12:00:00,5.39784,5.39853,5.39369,5.39638,815000000.0
2007-07-17 13:00:00,5.39661,5.39985,5.39401,5.39944,768000000.0
2007-07-17 14:00:00,5.39824,5.39919,5.38942,5.39086,796000000.0
2007-07-17 15:00:00,5.39297,5.39618,5.39048,5.39295,758000000.0
2007-07-17 16:00:00,5.39321,5.39501,5.38979,5.39114,782000000.0
2007-07-17 17:00:00,5.39255,5.39387,5.38978,5.39242,756000000.0
2007-07-17 18:00:00,5.39318,5.3937,5.39004,5.39174,855000000.0
2007-07-17 19:00:00,5.39158,5.39535,5.39061,5.39251,778000000.0
2007-07-17 20:00:00,5.39259,5.3942,5.39093,5.39238,800000000.0
2007-07-17 21:00:00,5.39245,5.39425,5.39105,5.39289,829000000.0
2007-07-17 22:00:00,5.39314,5.39585,5.39185,5.39285,829000000.0
2007-07-17 23:00:00,5.39185,5.39389,5.38935,5.39176,768000000.0
2007-07-18 00:00:00,5.39225,5.39295,5.38915,5.39008,798000000.0
2007-07-18 01:00:00,5.39074,5.39074,5.38631,5.3879,823000000.0
2007-07-18 02:00:00,5.38826,5.38926,5.37691,5.38005,787000000.0
2007-07-18 03:00:00,5.38072,5.3851,5.38056,5.38329,780000000.0
2007-07-18 04:00:00,5.38399,5.38424,5.37795,5.37919,822000000.0
2007-07-18 05:00:00,5.37782,5.38017,5.37582,5.37676,792000000.0
2007-07-18 06:00:00,5.37626,5.3792,5.37324,5.37492,786000000.0
2007-07-18 07:00:00,5.37426,5.38089,5.37267,5.38014,802000000.0
2007-07-18 08:00:00,5.38027,5.38288,5.3776,5.38043,817000000.0
2007-07-18 09:00:00,5.38005,5.3937,5.37825,5.39144,802000000.0
2007-07-18 10:00:00,5.39174,5.39648,5.38676,5.39112,795000000.0
2007-07-18 11:00:00,5.39144,5.39513,5.38835,5.39164,771000000.0
2007-07-18 12:00:00,5.39211,5.39296,5.38846,5.39156,815000000.0
2007-07-18 13:00:00,5.3904,5.39904,5.3901,5.39857,768000000.0
2007-07-18 14:00:00,5.39851,5.40276,5.39123,5.40061,796000000.0
2007-07-18 15:00:00,5.39987,5.40161,5.39189,5.39292,758000000.0
2007-07-18 16:00:00,5.39358,5.39576,5.38062,5.38233,782000000.0
2007-07-18 17:00:00,5.38307,5.38448,5.37868,5.38043,756000000.0
2007-07-18 18:00:00,5.38106,5.38483,5.37935,5.38359,855000000.0
2007-07-18 19:00:00,5.38386,5.38554,5.38075,5.38311,778000000.0
2007-07-18 20:00:00,5.38288,5.38945,5.38181,5.38786,800000000.0
2007-07-18 21:00:00,5.3886,5.3899,5.3848,5.38857,829000000.0
2007-07-18 22:00:00,5.38853,5.3901,5.38323,5.38469,829000000.0
2007-07-18 23:00:00,5.38278,5.38532,5.38249,5.3828,768000000.0
2007-07-19 00:00:00,5.38295,5.38684,5.37977,5.38259,798000000.0
2007-07-19 01:00:00,5.38309,5.38559,5.38188,5.38226,823000000.0
2007-07-19 02:00:00,5.38216,5.38524,5.38159,5.38274,787000000.0
2007-07-19 03:00:00,5.38282,5.38978,5.38222,5.38816,780000000.0
2007-07-19 04:00:00,5.38814,5.38857,5.38547,5.38799,822000000.0
2007-07-19 05:00:00,5.38766,5.38792,5.38395,5.38599,792000000.0
2007-07-19 06:00:00,5.38676,5.38868,5.38548,5.38749,786000000.0
2007-07-19 07:00:00,5.38836,5.3934,5.38676,5.39072,802000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.38171,5.38239,817000000.0
2007-07-19 09:00:00,5.38379,5.38822,5.37994,5.38711,802000000.0
2007-07-19 10:00:00,5.38689,5.38745,5.37706,5.37878,795000000.0
2007-07-19 11:00:00,5.37843,5.38102,5.37373,5.37789,771000000.0
2007-07-19 12:00:00,5.37839,5.38128,5.37422,5.37934,815000000.0
2007-07-19 13:00:00,5.3794,5.38389,5.37741,5.38282,768000000.0
2007-07-19 14:00:00,5.38294,5.38364,5.37338,5.37543,796000000.0
2007-07-19 15:00:00,5.37558,5.38051,5.37425,5.37789,758000000.0
2007-07-19 16:00:00,5.37622,5.38041,5.37486,5.37759,782000000.0
2007-07-19 17:00:00,5.37766,5.38551,5.37489,5.38143,756000000.0
2007-07-19 18:00:00,5.38066,5.38284,5.37691,5.37788,855000000.0
2007-07-19 19:00:00,5.37795,5.38248,5.37662,5.38161,778000000.0
2007-07-19 20:00:00,5.38189,5.38695,5.37991,5.38431,800000000.0
2007-07-19 21:00:00,5.38268,5.38858,5.38268,5.38592,829000000.0
2007-07-19 22:00:00,5.38743,5.38746,5.38185,5.38413,829000000.0
2007-07-19 23:00:00,5.38477,5.3879,5.38289,5.38527,768000000.0
2007-07-20 00:00:00,5.38514,5.38775,5.3847,5.38579,798000000.0
2007-07-20 01:00:00,5.38662,5.38764,5.3843,5.38549,823000000.0
2007-07-20 02:00:00,5.38616,5.38798,5.38382,5.38694,787000000.0
2007-07-20 03:00:00,5.38772,5.3889,5.38495,5.38863,780000000.0
2007-07-20 04:00:00,5.38751,5.3894,5.38623,5.38623,822000000.0
2007-07-20 05:00:00,5.38674,5.3891,5.38563,5.38735,792000000.0
2007-07-20 06:00:00,5.38783,5.38803,5.3851,5.3867,786000000.0
2007-07-20 07:00:00,5.38634,5.38728,5.37512,5.38418,802000000.0
2007-07-20 08:00:00,5.38438,5.38701,5.38198,5.38294,817000000.0
2007-07-20 09:00:00,5.38384,5.39173,5.38228,5.38749,802000000.0
2007-07-20 10:00:00,5.38912,5.39338,5.38527,5.38952,795000000.0
2007-07-20 11:00:00,5.39011,5.39415,5.38755,5.39121,771000000.0
2007-07-20 12:00:00,5.39042,5.39175,5.38815,5.39073,815000000.0
2007-07-20 13:00:00,5.38973,5.39237,5.38703,5.3879,768000000.0
2007-07-20 14:00:00,5.38859,5.38918,5.38027,5.3834,796000000.0
2007-07-20 15:00:00,5.38327,5.38534,5.37841,5.37962,758000000.0
2007-07-20 16:00:00,5.37931,5.38197,5.36869,5.37119,782000000.0
2007-07-20 17:00:00,5.37241,5.37605,5.36937,5.37411,756000000.0
2007-07-20 18:00:00,5.37392,5.38198,5.37089,5.3797,855000000.0
2007-07-20 19:00:00,5.38092,5.38092,5.37582,5.37702,778000000.0
2007-07-20 20:00:00,5.37722,5.37791,5.37463,5.37613,800000000.0
2007-07-20 21:00:00,5.37697,5.37841,5.37463,5.37482,829000000.0
2007-07-20 22:00:00,5.37558,5.3782,5.37314,5.37488,829000000.0
2007-07-23 02:00:00,5.37011,5.37398,5.36907,5.3694,823000000.0
2007-07-23 03:00:00,5.36947,5.37399,5.36869,5.37374,798000000.0
2007-07-23 04:00:00,5.37347,5.37411,5.37127,5.37286,768000000.0
2007-07-23 05:00:00,5.37251,5.37393,5.37105,5.37184,829000000.0
2007-07-23 06:00:00,5.37244,5.37416,5.37124,5.37407,829000000.0
2007-07-23 07:00:00,5.37426,5.37725,5.36821,5.36936,800000000.0
2007-07-23 08:00:00,5.3694,5.37751,5.36783,5.37593,778000000.0
2007-07-23 09:00:00,5.37526,5.37814,5.37095,5.37635,855000000.0
2007-07-23 10:00:00,5.37632,5.38103,5.37427,5.37946,756000000.0
2007-07-23 11:00:00,5.37836,5.38752,5.37742,5.38405,782000000.0
2007-07-23 12:00:00,5.38296,5.38513,5.37833,5.38179,758000000.0
2007-07-23 13:00:00,5.38221,5.38496,5.37992,5.38439,796000000.0
2007-07-23 14:00:00,5.3847,5.3847,5.3757,5.37997,768000000.0
2007-07-23 15:00:00,5.37979,5.38032,5.37571,5.37786,815000000.0
2007-07-23 16:00:00,5.37754,5.38071,5.37593,5.37929,771000000.0
2007-07-23 17:00:00,5.37884,5.38173,5.37727,5.37768,795000000.0
2007-07-23 18:00:00,5.37947,5.38256,5.37753,5.38035,802000000.0
2007-07-23 19:00:00,5.37953,5.38778,5.37942,5.38653,817000000.0
2007-07-23 20:00:00,5.38627,5.38676,5.38289,5.38436,802000000.0
2007-07-23 21:00:00,5.38384,5.38706,5.38269,5.38563,786000000.0
2007-07-23 22:00:00,5.38592,5.38672,5.38134,5.38248,792000000.0
2007-07-23 23:00:00,5.38275,5.3833,5.37923,5.38229,822000000.0
2007-07-24 00:00:00,5.38289,5.38524,5.38137,5.38396,780000000.0
2007-07-24 01:00:00,5.38492,5.3863,5.38261,5.38495,787000000.0
2007-07-24 02:00:00,5.3845,5.38623,5.37246,5.37358,823000000.0
2007-07-24 03:00:00,5.37428,5.37808,5.37221,5.37598,798000000.0
2007-07-24 04:00:00,5.37654,5.37756,5.37338,5.37629,768000000.0
2007-07-24 05:00:00,5.37453,5.38024,5.37381,5.37784,829000000.0
2007-07-24 06:00:00,5.378,5.37907,5.37465,5.3771,829000000.0
2007-07-24 07:00:00,5.37834,5.37976,5.37202,5.37699,800000000.0
2007-07-24 08:00:00,5.37667,5.37941,5.37519,5.37833,778000000.0
2007-07-24 09:00:00,5.37871,5.38386,5.37731,5.38131,855000000.0
2007-07-24 10:00:00,5.38235,5.38295,5.37672,5.37946,756000000.0
2007-07-24 11:00:00,5.37937,5.38069,5.37751,5.37905,782000000.0
2007-07-24 12:00:00,5.38005,5.38345,5.37756,5.38081,758000000.0
2007-07-24 13:00:00,5.38097,5.38321,5.37098,5.37312,796000000.0
2007-07-24 14:00:00,5.37284,5.37367,5.36551,5.37184,768000000.0
2007-07-24 15:00:00,5.37141,5.37402,5.36884,5.3699,815000000.0
2007-07-24 16:00:00,5.37206,5.37632,5.37032,5.3756,771000000.0
2007-07-24 17:00:00,5.37667,5.37827,5.3748,5.37681,795000000.0
2007-07-24 18:00:00,5.37673,5.3814,5.37549,5.37895,802000000.0
2007-07-24 19:00:00,5.37919,5.37955,5.3752,5.37599,817000000.0
2007-07-24 20:00:00,5.37695,5.3776,5.37335,5.37503,802000000.0
2007-07-24 21:00:00,5.37336,5.38049,5.37288,5.37957,786000000.0
2007-07-24 22:00:00,5.37879,5.38056,5.37529,5.37556,792000000.0
2007-07-24 23:00:00,5.37602,5.3778,5.37186,5.37437,822000000.0
2007-07-25 00:00:00,5.37526,5.37693,5.37261,5.37596,780000000.0
2007-07-25 01:00:00,5.37511,5.37823,5.37277,5.37732,787000000.0
2007-07-25 02:00:00,5.37817,5.38471,5.37705,5.38408,823000000.0
2007-07-25 03:00:00,5.38441,5.38567,5.37915,5.38105,798000000.0
2007-07-25 04:00:00,5.38108,5.385,5.37966,5.3814,768000000.0
2007-07-25 05:00:00,5.38156,5.38541,5.37985,5.38316,829000000.0
2007-07-25 06:00:00,5.38155,5.38324,5.37934,5.38035,829000000.0
2007-07-25 07:00:00,5.38041,5.38274,5.37419,5.37998,800000000.0
2007-07-25 08:00:00,5.37951,5.38557,5.37765,5.38466,778000000.0
2007-07-25 09:00:00,5.38402,5.40043,5.38146,5.39738,855000000.0
2007-07-25 10:00:00,5.39633,5.41105,5.39415,5.41014,756000000.0
2007-07-25 11:00:00,5.41166,5.41325,5.40553,5.40976,782000000.0
2007-07-25 12:00:00,5.40815,5.41584,5.4078,5.41456,758000000.0
2007-07-25 13:00:00,5.41433,5.41433,5.40814,5.40954,796000000.0
2007-07-25 14:00:00,5.40936,5.41155,5.40456,5.4093,768000000.0
2007-07-25 15:00:00,5.41111,5.41573,5.40682,5.41323,815000000.0
2007-07-25 16:00:00,5.41377,5.4239,5.41059,5.42325,771000000.0
2007-07-25 17:00:00,5.42401,5.42598,5.41483,5.42129,795000000.0
2007-07-25 18:00:00,5.42186,5.42194,5.41772,5.41913,802000000.0
2007-07-25 19:00:00,5.41986,5.42388,5.41845,5.42254,817000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.4178,5.42077,802000000.0
2007-07-25 21:00:00,5.42194,5.42254,5.41666,5.41804,786000000.0
2007-07-25 22:00:00,5.41875,5.42056,5.41455,5.41738,792000000.0
2007-07-25 23:00:00,5.4151,5.41704,5.41281,5.41499,822000000.0
2007-07-26 00:00:00,5.41478,5.41693,5.41364,5.41597,780000000.0
2007-07-26 01:00:00,5.4152,5.4169,5.41269,5.4165,787000000.0
2007-07-26 02:00:00,5.41581,5.42202,5.41541,5.42084,823000000.0
2007-07-26 03:00:00,5.42218,5.42297,5.41758,5.41963,798000000.0
2007-07-26 04:00:00,5.41914,5.42292,5.41883,5.42223,768000000.0
2007-07-26 05:00:00,5.42279,5.42321,5.41927,5.42207,829000000.0
2007-07-26 06:00:00,5.42306,5.42326,5.41905,5.42098,829000000.0
2007-07-26 07:00:00,5.42026,5.42187,5.41062,5.41652,800000000.0
2007-07-26 08:00:00,5.41684,5.42251,5.41544,5.41997,778000000.0
2007-07-26 09:00:00,5.42066,5.42143,5.41682,5.41826,855000000.0
2007-07-26 10:00:00,5.41774,5.42046,5.41346,5.4193,756000000.0
2007-07-26 11:00:00,5.41937,5.41968,5.41296,5.41562,782000000.0
2007-07-26 12:00:00,5.41467,5.4202,5.41306,5.41751,758000000.0
2007-07-26 13:00:00,5.41874,5.42837,5.41609,5.42395,796000000.0
2007-07-26 14:00:00,5.4227,5.42384,5.413,5.4181,768000000.0
2007-07-26 15:00:00,5.41635,5.42226,5.41347,5.41579,815000000.0
2007-07-26 16:00:00,5.41643,5.41971,5.40934,5.41599,771000000.0
2007-07-26 17:00:00,5.41706,5.42007,5.41152,5.41465,795000000.0
2007-07-26 18:00:00,5.41417,5.41715,5.39751,5.40256,802000000.0
2007-07-26 19:00:00,5.40201,5.40794,5.40118,5.40243,817000000.0
2007-07-26 20:00:00,5.40261,5.40997,5.40227,5.40798,802000000.0
2007-07-26 21:00:00,5.40984,5.41014,5.40517,5.40882,786000000.0
2007-07-26 22:00:00,5.4079,5.40929,5.40566,5.40749,792000000.0
2007-07-26 23:00:00,5.40633,5.4108,5.40513,5.40795,822000000.0
2007-07-27 00:00:00,5.40855,5.41048,5.40417,5.40542,780000000.0
2007-07-27 01:00:00,5.4054,5.40935,5.40322,5.40514,787000000.0
2007-07-27 02:00:00,5.404,5.40895,5.40356,5.40737,823000000.0
2007-07-27 03:00:00,5.40715,5.41063,5.4047,5.40809,798000000.0
2007-07-27 04:00:00,5.40907,5.41035,5.40579,5.4073,768000000.0
2007-07-27 05:00:00,5.40783,5.40912,5.40514,5.40753,829000000.0
2007-07-27 06:00:00,5.40751,5.41027,5.40537,5.40647,829000000.0
2007-07-27 07:00:00,5.40671,5.41439,5.40566,5.41158,800000000.0
2007-07-27 08:00:00,5.41118,5.42007,5.40873,5.41499,778000000.0
2007-07-27 09:00:00,5.41412,5.42844,5.41334,5.42267,855000000.0
2007-07-27 10:00:00,5.42255,5.44057,5.42074,5.43524,756000000.0
2007-07-27 11:00:00,5.43505,5.4428,5.43421,5.4408,782000000.0
2007-07-27 12:00:00,5.44047,5.45039,5.43851,5.44391,758000000.0
2007-07-27 13:00:00,5.44447,5.45129,5.44295,5.44914,796000000.0
2007-07-27 14:00:00,5.4486,5.44939,5.43859,5.44184,768000000.0
2007-07-27 15:00:00,5.44222,5.445,5.43834,5.44305,815000000.0
2007-07-27 16:00:00,5.44334,5.44601,5.43795,5.4424,771000000.0
2007-07-27 17:00:00,5.44202,5.44693,5.44107,5.44625,795000000.0
2007-07-27 18:00:00,5.44664,5.45317,5.44466,5.45017,802000000.0
2007-07-27 19:00:00,5.45058,5.45115,5.44454,5.44491,817000000.0
2007-07-27 20:00:00,5.44609,5.44749,5.44328,5.44625,802000000.0
2007-07-27 21:00:00,5.44552,5.44992,5.44323,5.44946,786000000.0
2007-07-27 22:00:00,5.44989,5.45402,5.44731,5.45065,792000000.0
2007-07-30 02:00:00,5.45164,5.45522,5.44762,5.45293,787000000.0
2007-07-30 03:00:00,5.4541,5.45637,5.45171,5.45326,780000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.45046,5.45081,822000000.0
2007-07-30 05:00:00,5.45057,5.45205,5.44796,5.45082,792000000.0
2007-07-30 06:00:00,5.4514,5.45438,5.44854,5.44894,786000000.0
2007-07-30 07:00:00,5.45021,5.4511,5.44516,5.44699,802000000.0
2007-07-30 08:00:00,5.44795,5.45023,5.4431,5.44728,817000000.0
2007-07-30 09:00:00,5.4465,5.44766,5.4357,5.43759,802000000.0
2007-07-30 10:00:00,5.43679,5.44314,5.43553,5.43553,795000000.0
2007-07-30 11:00:00,5.4362,5.43899,5.43254,5.43256,771000000.0
2007-07-30 12:00:00,5.43367,5.43932,5.4323,5.43748,815000000.0
2007-07-30 13:00:00,5.43636,5.44135,5.43365,5.43931,768000000.0
2007-07-30 14:00:00,5.43836,5.44116,5.43373,5.43547,796000000.0
2007-07-30 15:00:00,5.43479,5.43592,5.42992,5.43212,758000000.0
2007-07-30 16:00:00,5.43382,5.43454,5.42842,5.43097,782000000.0
2007-07-30 17:00:00,5.43187,5.43537,5.43083,5.43342,756000000.0
2007-07-30 18:00:00,5.43267,5.43468,5.42907,5.43146,855000000.0
2007-07-30 19:00:00,5.43225,5.4344,5.42888,5.42968,778000000.0
2007-07-30 20:00:00,5.42973,5.43084,5.42727,5.4291,800000000.0
2007-07-30 21:00:00,5.42952,5.43018,5.42212,5.42753,829000000.0
2007-07-30 22:00:00,5.42731,5.42911,5.42489,5.42519,829000000.0
2007-07-30 23:00:00,5.42588,5.42908,5.42463,5.42514,768000000.0
2007-07-31 00:00:00,5.42671,5.42675,5.41674,5.42009,798000000.0
2007-07-31 01:00:00,5.42142,5.42209,5.41377,5.4164,823000000.0
2007-07-31 02:00:00,5.41684,5.42154,5.41551,5.4194,787000000.0
2007-07-31 03:00:00,5.41982,5.42175,5.4164,5.42031,780000000.0
2007-07-31 04:00:00,5.42145,5.42154,5.41608,5.41712,822000000.0
2007-07-31 05:00:00,5.41737,5.41946,5.41437,5.41763,792000000.0
2007-07-31 06:00:00,5.41757,5.42239,5.41757,5.42189,786000000.0
2007-07-31 07:00:00,5.42076,5.43297,5.41857,5.42548,802000000.0
2007-07-31 08:00:00,5.42629,5.42704,5.42009,5.42406,817000000.0
2007-07-31 09:00:00,5.42446,5.42661,5.42115,5.42235,802000000.0
2007-07-31 10:00:00,5.42326,5.42422,5.42017,5.42219,795000000.0
2007-07-31 11:00:00,5.42182,5.42611,5.42067,5.42222,771000000.0
2007-07-31 12:00:00,5.42287,5.42805,5.42154,5.4266,815000000.0
2007-07-31 13:00:00,5.42632,5.42756,5.4205,5.42321,768000000.0
2007-07-31 14:00:00,5.4225,5.42358,5.41572,5.4207,796000000.0
2007-07-31 15:00:00,5.42095,5.42543,5.41819,5.4226,758000000.0
2007-07-31 16:00:00,5.42197,5.43107,5.42187,5.42814,782000000.0
2007-07-31 17:00:00,5.42936,5.42952,5.42067,5.421,756000000.0
2007-07-31 18:00:00,5.41934,5.42781,5.41844,5.42662,855000000.0
2007-07-31 19:00:00,5.42743,5.43047,5.42366,5.42852,778000000.0
2007-07-31 20:00:00,5.42932,5.43294,5.4266,5.42802,800000000.0
2007-07-31 21:00:00,5.42899,5.43297,5.42748,5.43297,829000000.0
2007-07-31 22:00:00,5.4323,5.43313,5.42653,5.4312,829000000.0
2007-07-31 23:00:00,5.43056,5.43624,5.43046,5.4331,768000000.0
2007-08-01 00:00:00,5.43245,5.43672,5.43169,5.43516,798000000.0
2007-08-01 01:00:00,5.43642,5.43807,5.43359,5.43496,823000000.0
2007-08-01 02:00:00,5.43449,5.44311,5.43449,5.44227,787000000.0
2007-08-01 03:00:00,5.44247,5.44321,5.43616,5.43706,780000000.0
2007-08-01 04:00:00,5.43742,5.44108,5.43496,5.43682,822000000.0
2007-08-01 05:00:00,5.43685,5.44214,5.43603,5.43956,792000000.0
2007-08-01 06:00:00,5.43983,5.44428,5.43934,5.44191,786000000.0
2007-08-01 07:00:00,5.44148,5.44749,5.44148,5.44506,802000000.0
2007-08-01 08:00:00,5.44367,5.44783,5.43952,5.4419,817000000.0
2007-08-01 09:00:00,5.44283,5.44611,5.43905,5.44317,802000000.0
2007-08-01 10:00:00,5.44342,5.45007,5.44143,5.4461,795000000.0
2007-08-01 11:00:00,5.44601,5.44837,5.43595,5.43905,771000000.0
2007-08-01 12:00:00,5.43934,5.44272,5.43651,5.44173,815000000.0
2007-08-01 13:00:00,5.44029,5.44521,5.4373,5.44191,768000000.0
2007-08-01 14:00:00,5.44212,5.44244,5.42658,5.43111,796000000.0
2007-08-01 15:00:00,5.42988,5.43104,5.4248,5.42693,758000000.0
2007-08-01 16:00:00,5.42816,5.43406,5.42114,5.4333,782000000.0
2007-08-01 17:00:00,5.43539,5.43677,5.4278,5.43258,756000000.0
2007-08-01 18:00:00,5.43253,5.43881,5.43253,5.43693,855000000.0
2007-08-01 19:00:00,5.43683,5.44579,5.43524,5.44064,778000000.0
2007-08-01 20:00:00,5.44156,5.44255,5.43896,5.44145,800000000.0
2007-08-01 21:00:00,5.44195,5.44393,5.43561,5.43586,829000000.0
2007-08-01 22:00:00,5.43662,5.44086,5.43449,5.43825,829000000.0
2007-08-01 23:00:00,5.43764,5.44007,5.43067,5.4334,768000000.0
2007-08-02 00:00:00,5.43382,5.43675,5.43093,5.43422,798000000.0
2007-08-02 01:00:00,5.43414,5.44061,5.43328,5.43848,823000000.0
2007-08-02 02:00:00,5.43826,5.4436,5.43786,5.44235,787000000.0
2007-08-02 03:00:00,5.44313,5.44431,5.44016,5.44125,780000000.0
2007-08-02 04:00:00,5.441,5.44278,5.43602,5.43615,822000000.0
2007-08-02 05:00:00,5.43749,5.44456,5.43621,5.44129,792000000.0
2007-08-02 06:00:00,5.44074,5.44448,5.43845,5.44022,786000000.0
2007-08-02 07:00:00,5.43959,5.44177,5.43162,5.43899,802000000.0
2007-08-02 08:00:00,5.43953,5.4419,5.43431,5.43714,817000000.0
2007-08-02 09:00:00,5.43701,5.44182,5.43584,5.43827,802000000.0
2007-08-02 10:00:00,5.43901,5.44172,5.43697,5.43946,795000000.0
2007-08-02 11:00:00,5.43893,5.44351,5.43598,5.44123,771000000.0
2007-08-02 12:00:00,5.44092,5.44137,5.43724,5.43956,815000000.0
2007-08-02 13:00:00,5.43897,5.44013,5.435,5.43847,768000000.0
2007-08-02 14:00:00,5.44009,5.44258,5.43625,5.43934,796000000.0
2007-08-02 15:00:00,5.43916,5.44552,5.43547,5.44003,758000000.0
2007-08-02 16:00:00,5.43993,5.44154,5.43552,5.43709,782000000.0
2007-08-02 17:00:00,5.43592,5.44056,5.42672,5.42931,756000000.0
2007-08-02 18:00:00,5.42966,5.42993,5.42318,5.42649,855000000.0
2007-08-02 19:00:00,5.42655,5.43007,5.42272,5.42729,778000000.0
2007-08-02 20:00:00,5.42685,5.4312,5.42526,5.42883,800000000.0
2007-08-02 21:00:00,5.4283,5.42999,5.42422,5.42658,829000000.0
2007-08-02 22:00:00,5.42517,5.42923,5.42301,5.42401,829000000.0
2007-08-02 23:00:00,5.42407,5.42675,5.4228,5.42418,768000000.0
2007-08-03 00:00:00,5.42549,5.42661,5.4221,5.42372,798000000.0
2007-08-03 01:00:00,5.42276,5.42633,5.42219,5.42324,823000000.0
2007-08-03 02:00:00,5.4228,5.42627,5.41972,5.42531,787000000.0
2007-08-03 03:00:00,5.42477,5.42661,5.42309,5.42372,780000000.0
2007-08-03 04:00:00,5.42414,5.42549,5.42212,5.42478,822000000.0
2007-08-03 05:00:00,5.42542,5.42622,5.42178,5.4231,792000000.0
2007-08-03 06:00:00,5.42245,5.42594,5.42076,5.42245,786000000.0
2007-08-03 07:00:00,5.42245,5.42528,5.42095,5.42411,802000000.0
2007-08-03 08:00:00,5.42338,5.42601,5.42081,5.42253,817000000.0
2007-08-03 09:00:00,5.42359,5.43293,5.42266,5.43037,802000000.0
2007-08-03 10:00:00,5.4295,5.43171,5.4247,5.4268,795000000.0
2007-08-03 11:00:00,5.42756,5.42977,5.42483,5.42803,771000000.0
2007-08-03 12:00:00,5.42741,5.43056,5.42695,5.42818,815000000.0
2007-08-03 13:00:00,5.42966,5.43088,5.42666,5.42927,768000000.0
2007-08-03 14:00:00,5.42954,5.42965,5.41753,5.42437,796000000.0
2007-08-03 15:00:00,5.42257,5.42515,5.40519,5.40846,758000000.0
2007-08-03 16:00:00,5.40751,5.41072,5.39486,5.40045,782000000.0
2007-08-03 17:00:00,5.40075,5.40108,5.39015,5.39251,756000000.0
2007-08-03 18:00:00,5.39366,5.39831,5.38836,5.39138,855000000.0
2007-08-03 19:00:00,5.3931,5.40014,5.39027,5.39275,778000000.0
2007-08-03 20:00:00,5.39152,5.39344,5.38464,5.38581,800000000.0
2007-08-03 21:00:00,5.38557,5.39374,5.37873,5.39056,829000000.0
2007-08-03 22:00:00,5.39184,5.39693,5.39087,5.39617,829000000.0
2007-08-06 02:00:00,5.37912,5.38372,5.37778,5.3811,823000000.0
2007-08-06 03:00:00,5.3809,5.38274,5.37814,5.38167,798000000.0
2007-08-06 04:00:00,5.38225,5.38401,5.38065,5.38209,768000000.0
2007-08-06 05:00:00,5.38303,5.3834,5.37877,5.38088,829000000.0
2007-08-06 06:00:00,5.38099,5.38206,5.37818,5.38012,829000000.0
2007-08-06 07:00:00,5.37979,5.38362,5.37844,5.3817,800000000.0
2007-08-06 08:00:00,5.38148,5.38341,5.37106,5.37373,778000000.0
2007-08-06 09:00:00,5.37304,5.38277,5.37245,5.38126,855000000.0
2007-08-06 10:00:00,5.38188,5.38188,5.37468,5.37696,756000000.0
2007-08-06 11:00:00,5.37811,5.38069,5.37564,5.38029,782000000.0
2007-08-06 12:00:00,5.38037,5.39021,5.37685,5.3893,758000000.0
2007-08-06 13:00:00,5.38968,5.38998,5.37761,5.38032,796000000.0
2007-08-06 14:00:00,5.38052,5.38246,5.37584,5.38109,768000000.0
2007-08-06 15:00:00,5.38028,5.38816,5.37873,5.38692,815000000.0
2007-08-06 16:00:00,5.38717,5.39145,5.38071,5.38936,771000000.0
2007-08-06 17:00:00,5.38892,5.39315,5.38721,5.39071,795000000.0
2007-08-06 18:00:00,5.3909,5.39419,5.38794,5.3914,802000000.0
2007-08-06 19:00:00,5.391,5.39257,5.38917,5.39013,817000000.0
2007-08-06 20:00:00,5.39108,5.39267,5.38668,5.38695,802000000.0
2007-08-06 21:00:00,5.38729,5.39511,5.3845,5.39409,786000000.0
2007-08-06 22:00:00,5.39404,5.39454,5.38847,5.39003,792000000.0
2007-08-06 23:00:00,5.38888,5.39288,5.38722,5.38877,822000000.0
2007-08-07 00:00:00,5.38872,5.38962,5.3859,5.38835,780000000.0
2007-08-07 01:00:00,5.3881,5.389,5.38016,5.38213,787000000.0
2007-08-07 02:00:00,5.38212,5.38543,5.38153,5.38253,823000000.0
2007-08-07 03:00:00,5.38267,5.38867,5.38104,5.38547,798000000.0
2007-08-07 04:00:00,5.3848,5.38799,5.38361,5.38588,768000000.0
2007-08-07 05:00:00,5.38678,5.38678,5.38281,5.38361,829000000.0
2007-08-07 06:00:00,5.38436,5.3854,5.38241,5.38418,829000000.0
2007-08-07 07:00:00,5.3846,5.38786,5.3819,5.38595,800000000.0
2007-08-07 08:00:00,5.38609,5.38967,5.38233,5.38783,778000000.0
2007-08-07 09:00:00,5.38633,5.39184,5.38315,5.38454,855000000.0
2007-08-07 10:00:00,5.38589,5.39278,5.38406,5.39156,756000000.0
2007-08-07 11:00:00,5.39212,5.39261,5.38589,5.38747,782000000.0
2007-08-07 12:00:00,5.38793,5.39196,5.38644,5.39093,758000000.0
2007-08-07 13:00:00,5.39203,5.39388,5.38965,5.39176,796000000.0
2007-08-07 14:00:00,5.39124,5.39571,5.38779,5.39444,768000000.0
2007-08-07 15:00:00,5.39536,5.40577,5.39293,5.39829,815000000.0
2007-08-07 16:00:00,5.39983,5.40419,5.39675,5.40108,771000000.0
2007-08-07 17:00:00,5.40197,5.41151,5.40019,5.40923,795000000.0
2007-08-07 18:00:00,5.40814,5.41235,5.40457,5.41093,802000000.0
2007-08-07 19:00:00,5.41045,5.41259,5.4055,5.40769,817000000.0
2007-08-07 20:00:00,5.40755,5.41284,5.3977,5.40241,802000000.0
2007-08-07 21:00:00,5.40289,5.40974,5.39836,5.40826,786000000.0
2007-08-07 22:00:00,5.40752,5.41302,5.40614,5.41199,792000000.0
2007-08-07 23:00:00,5.41286,5.41288,5.40795,5.40925,822000000.0
2007-08-08 00:00:00,5.4088,5.41139,5.40834,5.41075,780000000.0
2007-08-08 01:00:00,5.41069,5.41171,5.40351,5.40594,787000000.0
2007-08-08 02:00:00,5.40499,5.40722,5.40365,5.40577,823000000.0
2007-08-08 03:00:00,5.40723,5.40933,5.40422,5.40492,798000000.0
2007-08-08 04:00:00,5.40547,5.40681,5.40327,5.40389,768000000.0
2007-08-08 05:00:00,5.40386,5.40774,5.40268,5.40709,829000000.0
2007-08-08 06:00:00,5.40661,5.40957,5.4048,5.40691,829000000.0
2007-08-08 07:00:00,5.40596,5.41105,5.40149,5.40865,800000000.0
2007-08-08 08:00:00,5.40723,5.41834,5.40658,5.415,778000000.0
2007-08-08 09:00:00,5.41455,5.41793,5.4072,5.40971,855000000.0
2007-08-08 10:00:00,5.40793,5.41018,5.4056,5.40763,756000000.0
2007-08-08 11:00:00,5.40881,5.41006,5.4017,5.40508,782000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.39746,5.39973,758000000.0
2007-08-08 13:00:00,5.39799,5.40204,5.39545,5.39833,796000000.0
2007-08-08 14:00:00,5.39872,5.39932,5.38284,5.38631,768000000.0
2007-08-08 15:00:00,5.38621,5.38751,5.3762,5.38054,815000000.0
2007-08-08 16:00:00,5.38021,5.38623,5.37857,5.3808,771000000.0
2007-08-08 17:00:00,5.37951,5.38497,5.37951,5.38311,795000000.0
2007-08-08 18:00:00,5.38371,5.38859,5.38226,5.3838,802000000.0
2007-08-08 19:00:00,5.38377,5.3893,5.38377,5.38701,817000000.0
2007-08-08 20:00:00,5.38602,5.38907,5.38364,5.38802,802000000.0
2007-08-08 21:00:00,5.38795,5.39007,5.38357,5.38809,786000000.0
2007-08-08 22:00:00,5.38838,5.39077,5.38631,5.38736,792000000.0
2007-08-08 23:00:00,5.38843,5.38981,5.38552,5.3886,822000000.0
2007-08-09 00:00:00,5.38796,5.38998,5.38519,5.38646,780000000.0
2007-08-09 01:00:00,5.38633,5.38785,5.38509,5.38687,787000000.0
2007-08-09 02:00:00,5.38649,5.38761,5.38378,5.38553,823000000.0
2007-08-09 03:00:00,5.3867,5.38928,5.38495,5.38719,798000000.0
2007-08-09 04:00:00,5.38685,5.38796,5.38446,5.38508,768000000.0
2007-08-09 05:00:00,5.38444,5.38695,5.38444,5.38499,829000000.0
2007-08-09 06:00:00,5.3856,5.38602,5.38341,5.38504,829000000.0
2007-08-09 07:00:00,5.38531,5.3889,5.382,5.38418,800000000.0
2007-08-09 08:00:00,5.38425,5.39684,5.3801,5.39356,778000000.0
2007-08-09 09:00:00,5.39416,5.40503,5.39164,5.39732,855000000.0
2007-08-09 10:00:00,5.39744,5.39785,5.39283,5.39553,756000000.0
2007-08-09 11:00:00,5.39604,5.40365,5.39318,5.40181,782000000.0
2007-08-09 12:00:00,5.40224,5.41384,5.40071,5.40933,758000000.0
2007-08-09 13:00:00,5.41065,5.41759,5.40921,5.41673,796000000.0
2007-08-09 14:00:00,5.41687,5.44071,5.41279,5.43974,768000000.0
2007-08-09 15:00:00,5.44109,5.44471,5.42894,5.43319,815000000.0
2007-08-09 16:00:00,5.43295,5.43736,5.42141,5.42497,771000000.0
2007-08-09 17:00:00,5.42435,5.42926,5.42149,5.42662,795000000.0
2007-08-09 18:00:00,5.42669,5.43222,5.4254,5.4302,802000000.0
2007-08-09 19:00:00,5.43034,5.43407,5.42865,5.43119,817000000.0
2007-08-09 20:00:00,5.43138,5.43411,5.42852,5.43195,802000000.0
2007-08-09 21:00:00,5.43255,5.43742,5.43105,5.4358,786000000.0
2007-08-09 22:00:00,5.4362,5.43924,5.43331,5.43651,792000000.0
2007-08-09 23:00:00,5.43602,5.43856,5.43295,5.43509,822000000.0
2007-08-10 00:00:00,5.43408,5.43808,5.43304,5.43808,780000000.0
2007-08-10 01:00:00,5.43666,5.44121,5.43633,5.43978,787000000.0
2007-08-10 02:00:00,5.43941,5.44281,5.43849,5.43988,823000000.0
2007-08-10 03:00:00,5.43869,5.44443,5.43869,5.44254,798000000.0
2007-08-10 04:00:00,5.44248,5.44365,5.43887,5.44033,768000000.0
2007-08-10 05:00:00,5.44049,5.44185,5.43758,5.44002,829000000.0
2007-08-10 06:00:00,5.43993,5.44327,5.43672,5.44183,829000000.0
2007-08-10 07:00:00,5.4431,5.44628,5.43693,5.43982,800000000.0
2007-08-10 08:00:00,5.44175,5.44327,5.43099,5.43187,778000000.0
2007-08-10 09:00:00,5.43244,5.43812,5.4277,5.43307,855000000.0
2007-08-10 10:00:00,5.43307,5.43398,5.42934,5.4302,756000000.0
2007-08-10 11:00:00,5.43123,5.4318,5.42561,5.42953,782000000.0
2007-08-10 12:00:00,5.42998,5.44491,5.42879,5.44175,758000000.0
2007-08-10 13:00:00,5.44316,5.44883,5.43857,5.4448,796000000.0
2007-08-10 14:00:00,5.44357,5.44755,5.43307,5.43551,768000000.0
2007-08-10 15:00:00,5.43536,5.43927,5.42914,5.43252,815000000.0
2007-08-10 16:00:00,5.43172,5.43754,5.42918,5.43561,771000000.0
2007-08-10 17:00:00,5.43526,5.43738,5.42922,5.43256,795000000.0
2007-08-10 18:00:00,5.43209,5.43342,5.42308,5.43204,802000000.0
2007-08-10 19:00:00,5.43152,5.43215,5.42383,5.42945,817000000.0
2007-08-10 20:00:00,5.42968,5.43024,5.42444,5.42739,802000000.0
2007-08-10 21:00:00,5.42734,5.42938,5.42539,5.42727,786000000.0
2007-08-10 22:00:00,5.42773,5.4305,5.42466,5.42953,792000000.0
2007-08-13 02:00:00,5.43074,5.43075,5.42305,5.42426,787000000.0
2007-08-13 03:00:00,5.42469,5.42882,5.42377,5.42514,780000000.0
2007-08-13 04:00:00,5.42483,5.42563,5.42195,5.42208,822000000.0
2007-08-13 05:00:00,5.42218,5.42589,5.42204,5.42409,792000000.0
2007-08-13 06:00:00,5.42442,5.42805,5.42354,5.42617,786000000.0
2007-08-13 07:00:00,5.42689,5.43339,5.42503,5.43094,802000000.0
2007-08-13 08:00:00,5.43161,5.43346,5.42621,5.43188,817000000.0
2007-08-13 09:00:00,5.43172,5.44361,5.43083,5.43806,802000000.0
2007-08-13 10:00:00,5.43984,5.44437,5.437,5.44304,795000000.0
2007-08-13 11:00:00,5.44393,5.44999,5.44107,5.44645,771000000.0
2007-08-13 12:00:00,5.44435,5.44889,5.44228,5.44592,815000000.0
2007-08-13 13:00:00,5.44586,5.44889,5.44407,5.44701,768000000.0
2007-08-13 14:00:00,5.44542,5.4483,5.44148,5.44416,796000000.0
2007-08-13 15:00:00,5.44394,5.45038,5.44076,5.44722,758000000.0
2007-08-13 16:00:00,5.44886,5.46352,5.44739,5.46257,782000000.0
2007-08-13 17:00:00,5.45948,5.46089,5.45286,5.45693,756000000.0
2007-08-13 18:00:00,5.45658,5.45936,5.45396,5.45821,855000000.0
2007-08-13 19:00:00,5.45752,5.46077,5.45563,5.45935,778000000.0
2007-08-13 20:00:00,5.45937,5.45987,5.45525,5.45987,800000000.0
2007-08-13 21:00:00,5.45889,5.46292,5.45747,5.46261,829000000.0
2007-08-13 22:00:00,5.46148,5.4651,5.46003,5.46117,829000000.0
2007-08-13 23:00:00,5.46187,5.46477,5.45943,5.46226,768000000.0
2007-08-14 00:00:00,5.46212,5.46377,5.45965,5.46127,798000000.0
2007-08-14 01:00:00,5.46205,5.46549,5.46014,5.46334,823000000.0
2007-08-14 02:00:00,5.46312,5.46435,5.45949,5.46046,787000000.0
2007-08-14 03:00:00,5.46029,5.46331,5.45879,5.46076,780000000.0
2007-08-14 04:00:00,5.46153,5.46157,5.45705,5.45898,822000000.0
2007-08-14 05:00:00,5.45985,5.46085,5.45758,5.45974,792000000.0
2007-08-14 06:00:00,5.46012,5.4613,5.45753,5.45967,786000000.0
2007-08-14 07:00:00,5.45968,5.46322,5.45001,5.4585,802000000.0
2007-08-14 08:00:00,5.45987,5.4685,5.45533,5.46659,817000000.0
2007-08-14 09:00:00,5.46746,5.48012,5.46547,5.4781,802000000.0
2007-08-14 10:00:00,5.4798,5.48092,5.46977,5.472,795000000.0
2007-08-14 11:00:00,5.47229,5.47808,5.47037,5.47102,771000000.0
2007-08-14 12:00:00,5.4725,5.47525,5.46826,5.47418,815000000.0
2007-08-14 13:00:00,5.47428,5.47559,5.47057,5.47304,768000000.0
2007-08-14 14:00:00,5.47236,5.4781,5.46662,5.47785,796000000.0
2007-08-14 15:00:00,5.47679,5.4777,5.47059,5.47408,758000000.0
2007-08-14 16:00:00,5.4738,5.47886,5.47225,5.47644,782000000.0
2007-08-14 17:00:00,5.47596,5.47919,5.47159,5.474,756000000.0
2007-08-14 18:00:00,5.47383,5.47928,5.47215,5.47532,855000000.0
2007-08-14 19:00:00,5.47561,5.48889,5.47426,5.48726,778000000.0
2007-08-14 20:00:00,5.48739,5.4916,5.48504,5.48866,800000000.0
2007-08-14 21:00:00,5.4887,5.49294,5.48741,5.49097,829000000.0
2007-08-14 22:00:00,5.49047,5.49297,5.48784,5.4918,829000000.0
2007-08-14 23:00:00,5.49236,5.49327,5.4886,5.48963,768000000.0
2007-08-15 00:00:00,5.49101,5.49403,5.48933,5.49192,798000000.0
2007-08-15 01:00:00,5.49239,5.49402,5.49123,5.49264,823000000.0
2007-08-15 02:00:00,5.49297,5.4964,5.49193,5.49605,787000000.0
2007-08-15 03:00:00,5.49476,5.49724,5.49418,5.49631,780000000.0
2007-08-15 04:00:00,5.49592,5.49788,5.49463,5.4961,822000000.0
2007-08-15 05:00:00,5.49601,5.49917,5.49431,5.49803,792000000.0
2007-08-15 06:00:00,5.49918,5.50526,5.49595,5.50326,786000000.0
2007-08-15 07:00:00,5.50235,5.5143,5.49889,5.51111,802000000.0
2007-08-15 08:00:00,5.51113,5.51579,5.50179,5.50491,817000000.0
2007-08-15 09:00:00,5.5043,5.51133,5.50396,5.50955,802000000.0
2007-08-15 10:00:00,5.51063,5.51103,5.50569,5.50795,795000000.0
2007-08-15 11:00:00,5.50803,5.51062,5.50469,5.50827,771000000.0
2007-08-15 12:00:00,5.50904,5.51515,5.50743,5.51481,815000000.0
2007-08-15 13:00:00,5.51496,5.52042,5.5111,5.5168,768000000.0
2007-08-15 14:00:00,5.5165,5.52193,5.51387,5.5188,796000000.0
2007-08-15 15:00:00,5.52061,5.52269,5.50721,5.51458,758000000.0
2007-08-15 16:00:00,5.51642,5.51918,5.50453,5.51777,782000000.0
2007-08-15 17:00:00,5.51757,5.51862,5.51057,5.51447,756000000.0
2007-08-15 18:00:00,5.51476,5.52107,5.5096,5.51889,855000000.0
2007-08-15 19:00:00,5.52006,5.5216,5.51449,5.51792,778000000.0
2007-08-15 20:00:00,5.51853,5.5235,5.51689,5.52106,800000000.0
2007-08-15 21:00:00,5.52181,5.52775,5.51948,5.52546,829000000.0
2007-08-15 22:00:00,5.52695,5.53042,5.52291,5.52891,829000000.0
2007-08-15 23:00:00,5.52935,5.53977,5.52835,5.53745,768000000.0
2007-08-16 00:00:00,5.5374,5.53893,5.53484,5.53569,798000000.0
2007-08-16 01:00:00,5.53576,5.53687,5.53209,5.5329,823000000.0
2007-08-16 02:00:00,5.53506,5.54453,5.53229,5.5415,787000000.0
2007-08-16 03:00:00,5.5425,5.54734,5.53782,5.54163,780000000.0
2007-08-16 04:00:00,5.54015,5.54553,5.53816,5.54393,822000000.0
2007-08-16 05:00:00,5.54347,5.55309,5.54225,5.54665,792000000.0
2007-08-16 06:00:00,5.54624,5.54668,5.5312,5.53751,786000000.0
2007-08-16 07:00:00,5.53849,5.54337,5.53542,5.53818,802000000.0
2007-08-16 08:00:00,5.53716,5.5417,5.53385,5.53893,817000000.0
2007-08-16 09:00:00,5.53957,5.54029,5.52748,5.53177,802000000.0
2007-08-16 10:00:00,5.53203,5.54412,5.5306,5.53747,795000000.0
2007-08-16 11:00:00,5.53715,5.54343,5.53551,5.54181,771000000.0
2007-08-16 12:00:00,5.54084,5.56096,5.53815,5.547,815000000.0
2007-08-16 13:00:00,5.5491,5.5521,5.54055,5.54476,768000000.0
2007-08-16 14:00:00,5.5464,5.54798,5.53518,5.54153,796000000.0
2007-08-16 15:00:00,5.54127,5.54575,5.53236,5.54024,758000000.0
2007-08-16 16:00:00,5.53971,5.54693,5.53843,5.54551,782000000.0
2007-08-16 17:00:00,5.54558,5.54846,5.5411,5.54621,756000000.0
2007-08-16 18:00:00,5.54491,5.5544,5.54343,5.54749,855000000.0
2007-08-16 19:00:00,5.54686,5.55211,5.54076,5.54829,778000000.0
2007-08-16 20:00:00,5.54816,5.55024,5.54198,5.54444,800000000.0
2007-08-16 21:00:00,5.54599,5.5513,5.53909,5.54103,829000000.0
2007-08-16 22:00:00,5.54026,5.54155,5.53412,5.5346,829000000.0
2007-08-16 23:00:00,5.5357,5.539,5.53337,5.53453,768000000.0
2007-08-17 00:00:00,5.53533,5.53758,5.53335,5.53669,798000000.0
2007-08-17 01:00:00,5.53628,5.54222,5.53295,5.53474,823000000.0
2007-08-17 02:00:00,5.53446,5.54208,5.53393,5.53913,787000000.0
2007-08-17 03:00:00,5.53533,5.54219,5.53533,5.53897,780000000.0
2007-08-17 04:00:00,5.5389,5.5418,5.53721,5.53903,822000000.0
2007-08-17 05:00:00,5.54105,5.5441,5.5389,5.54163,792000000.0
2007-08-17 06:00:00,5.54221,5.54543,5.53602,5.5408,786000000.0
2007-08-17 07:00:00,5.54081,5.54155,5.53449,5.53954,802000000.0
2007-08-17 08:00:00,5.54026,5.54478,5.53581,5.54162,817000000.0
2007-08-17 09:00:00,5.54448,5.55904,5.53853,5.54164,802000000.0
2007-08-17 10:00:00,5.54324,5.54324,5.52894,5.52932,795000000.0
2007-08-17 11:00:00,5.52898,5.5325,5.52096,5.52907,771000000.0
2007-08-17 12:00:00,5.5293,5.53207,5.52422,5.52611,815000000.0
2007-08-17 13:00:00,5.52757,5.52828,5.51417,5.52009,768000000.0
2007-08-17 14:00:00,5.52022,5.52466,5.49627,5.50916,796000000.0
2007-08-17 15:00:00,5.50905,5.51136,5.49743,5.50905,758000000.0
2007-08-17 16:00:00,5.50933,5.50978,5.48727,5.49986,782000000.0
2007-08-17 17:00:00,5.50071,5.51165,5.49813,5.50944,756000000.0
2007-08-17 18:00:00,5.5088,5.51171,5.50158,5.50765,855000000.0
2007-08-17 19:00:00,5.50724,5.51137,5.50245,5.51013,778000000.0
2007-08-17 20:00:00,5.51036,5.51921,5.50877,5.51554,800000000.0
2007-08-17 21:00:00,5.51602,5.51777,5.50721,5.5081,829000000.0
2007-08-17 22:00:00,5.50876,5.51691,5.50781,5.51524,829000000.0
2007-08-20 02:00:00,5.51527,5.51624,5.50667,5.50805,787000000.0
2007-08-20 03:00:00,5.50727,5.50941,5.50591,5.50764,780000000.0
2007-08-20 04:00:00,5.50674,5.50907,5.50545,5.50672,822000000.0
2007-08-20 05:00:00,5.50707,5.50821,5.5049,5.50752,792000000.0
2007-08-20 06:00:00,5.50783,5.50955,5.50488,5.50578,786000000.0
2007-08-20 07:00:00,5.50583,5.51278,5.50428,5.50606,802000000.0
2007-08-20 08:00:00,5.50455,5.50963,5.50158,5.50918,817000000.0
2007-08-20 09:00:00,5.50789,5.51329,5.50352,5.50639,802000000.0
2007-08-20 10:00:00,5.50597,5.51067,5.50245,5.50768,795000000.0
2007-08-20 11:00:00,5.50803,5.50943,5.50487,5.50684,771000000.0
2007-08-20 12:00:00,5.5066,5.51037,5.50374,5.51035,815000000.0
2007-08-20 13:00:00,5.50907,5.51488,5.50823,5.51058,768000000.0
2007-08-20 14:00:00,5.50991,5.51622,5.50737,5.51052,796000000.0
2007-08-20 15:00:00,5.51017,5.5181,5.50645,5.51553,758000000.0
2007-08-20 16:00:00,5.51661,5.51702,5.51085,5.51427,782000000.0
2007-08-20 17:00:00,5.51398,5.51973,5.51194,5.51802,756000000.0
2007-08-20 18:00:00,5.51872,5.52234,5.5155,5.51774,855000000.0
2007-08-20 19:00:00,5.51793,5.52157,5.51577,5.52,778000000.0
2007-08-20 20:00:00,5.5197,5.52118,5.51189,5.51376,800000000.0
2007-08-20 21:00:00,5.51273,5.51491,5.50965,5.51108,829000000.0
2007-08-20 22:00:00,5.51226,5.51798,5.51136,5.51632,829000000.0
2007-08-20 23:00:00,5.51687,5.51788,5.5137,5.51522,768000000.0
2007-08-21 00:00:00,5.51518,5.51756,5.51168,5.51678,798000000.0
2007-08-21 01:00:00,5.51709,5.52023,5.51582,5.51751,823000000.0
2007-08-21 02:00:00,5.51694,5.52256,5.51619,5.51971,787000000.0
2007-08-21 03:00:00,5.51945,5.52,5.51115,5.51196,780000000.0
2007-08-21 04:00:00,5.51187,5.51815,5.51145,5.51688,822000000.0
2007-08-21 05:00:00,5.51643,5.52022,5.51325,5.51595,792000000.0
2007-08-21 06:00:00,5.51687,5.52047,5.5141,5.51803,786000000.0
2007-08-21 07:00:00,5.51792,5.51839,5.51275,5.51524,802000000.0
2007-08-21 08:00:00,5.51588,5.51957,5.5127,5.51566,817000000.0
2007-08-21 09:00:00,5.51497,5.52067,5.51234,5.51547,802000000.0
2007-08-21 10:00:00,5.51543,5.51833,5.51386,5.51671,795000000.0
2007-08-21 11:00:00,5.517,5.5237,5.51562,5.51887,771000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.50312,5.5039,815000000.0
2007-08-21 13:00:00,5.50613,5.50772,5.49713,5.50189,768000000.0
2007-08-21 14:00:00,5.50115,5.51016,5.49811,5.5069,796000000.0
2007-08-21 15:00:00,5.50652,5.51119,5.50566,5.51092,758000000.0
2007-08-21 16:00:00,5.51202,5.51571,5.50897,5.51162,782000000.0
2007-08-21 17:00:00,5.51131,5.51464,5.50896,5.51339,756000000.0
2007-08-21 18:00:00,5.51402,5.51617,5.51147,5.51537,855000000.0
2007-08-21 19:00:00,5.51581,5.52189,5.5146,5.52117,778000000.0
2007-08-21 20:00:00,5.52182,5.52203,5.51761,5.51887,800000000.0
2007-08-21 21:00:00,5.52006,5.52202,5.51582,5.52104,829000000.0
2007-08-21 22:00:00,5.52127,5.52204,5.51898,5.52077,829000000.0
2007-08-21 23:00:00,5.51935,5.52258,5.51928,5.52152,768000000.0
2007-08-22 00:00:00,5.52242,5.52567,5.5206,5.52467,798000000.0
2007-08-22 01:00:00,5.52434,5.52521,5.51882,5.51926,823000000.0
2007-08-22 02:00:00,5.51981,5.52504,5.51761,5.52261,787000000.0
2007-08-22 03:00:00,5.52211,5.52701,5.52211,5.52432,780000000.0
2007-08-22 04:00:00,5.52525,5.52556,5.51935,5.52017,822000000.0
2007-08-22 05:00:00,5.52005,5.52163,5.51739,5.51923,792000000.0
2007-08-22 06:00:00,5.51889,5.52106,5.51518,5.51542,786000000.0
2007-08-22 07:00:00,5.51671,5.51807,5.51145,5.51491,802000000.0
2007-08-22 08:00:00,5.51505,5.51629,5.50824,5.51047,817000000.0
2007-08-22 09:00:00,5.51154,5.5135,5.50924,5.51128,802000000.0
2007-08-22 10:00:00,5.51242,5.51333,5.50887,5.51004,795000000.0
2007-08-22 11:00:00,5.51148,5.51424,5.50942,5.51132,771000000.0
2007-08-22 12:00:00,5.51207,5.51449,5.50891,5.51056,815000000.0
2007-08-22 13:00:00,5.51096,5.51157,5.50309,5.50996,768000000.0
2007-08-22 14:00:00,5.51086,5.51534,5.50755,5.51363,796000000.0
2007-08-22 15:00:00,5.51473,5.51899,5.50781,5.50939,758000000.0
2007-08-22 16:00:00,5.50989,5.51149,5.49854,5.49921,782000000.0
2007-08-22 17:00:00,5.50171,5.50499,5.4874,5.49788,756000000.0
2007-08-22 18:00:00,5.49898,5.49898,5.48779,5.49292,855000000.0
2007-08-22 19:00:00,5.49383,5.49609,5.49088,5.49162,778000000.0
2007-08-22 20:00:00,5.49206,5.49432,5.48983,5.49278,800000000.0
2007-08-22 21:00:00,5.49242,5.49347,5.48746,5.49013,829000000.0
2007-08-22 22:00:00,5.49094,5.49179,5.48696,5.48848,829000000.0
2007-08-22 23:00:00,5.48877,5.48965,5.48444,5.48558,768000000.0
2007-08-23 00:00:00,5.48357,5.4884,5.48169,5.48606,798000000.0
2007-08-23 01:00:00,5.48637,5.4895,5.48209,5.48644,823000000.0
2007-08-23 02:00:00,5.48591,5.48822,5.48145,5.48444,787000000.0
2007-08-23 03:00:00,5.48384,5.48554,5.48247,5.48397,780000000.0
2007-08-23 04:00:00,5.48392,5.48646,5.48269,5.48491,822000000.0
2007-08-23 05:00:00,5.48507,5.4858,5.48063,5.48447,792000000.0
2007-08-23 06:00:00,5.48413,5.48738,5.48277,5.48738,786000000.0
2007-08-23 07:00:00,5.4873,5.49053,5.48452,5.48483,802000000.0
2007-08-23 08:00:00,5.48542,5.48664,5.48151,5.48551,817000000.0
2007-08-23 09:00:00,5.48454,5.49159,5.48438,5.49033,802000000.0
2007-08-23 10:00:00,5.49031,5.49086,5.48141,5.48624,795000000.0
2007-08-23 11:00:00,5.4863,5.48917,5.47586,5.47866,771000000.0
2007-08-23 12:00:00,5.47942,5.4808,5.47018,5.4742,815000000.0
2007-08-23 13:00:00,5.47388,5.47536,5.46973,5.47536,768000000.0
2007-08-23 14:00:00,5.47509,5.48292,5.47089,5.48221,796000000.0
2007-08-23 15:00:00,5.48112,5.4862,5.47923,5.48225,758000000.0
2007-08-23 16:00:00,5.48327,5.4864,5.47508,5.47526,782000000.0
2007-08-23 17:00:00,5.47879,5.48254,5.47497,5.48207,756000000.0
2007-08-23 18:00:00,5.481,5.48239,5.47794,5.48156,855000000.0
2007-08-23 19:00:00,5.48197,5.4832,5.47934,5.48185,778000000.0
2007-08-23 20:00:00,5.48136,5.48375,5.47907,5.48341,800000000.0
2007-08-23 21:00:00,5.48324,5.48402,5.47899,5.48154,829000000.0
2007-08-23 22:00:00,5.48186,5.48219,5.4773,5.48019,829000000.0
2007-08-23 23:00:00,5.47979,5.48055,5.47667,5.4788,768000000.0
2007-08-24 00:00:00,5.47847,5.48372,5.47031,5.48355,798000000.0
2007-08-24 01:00:00,5.48289,5.48423,5.47837,5.47981,823000000.0
2007-08-24 02:00:00,5.48036,5.48355,5.47866,5.4811,787000000.0
2007-08-24 03:00:00,5.48097,5.48293,5.47715,5.47715,780000000.0
2007-08-24 04:00:00,5.47815,5.47955,5.4761,5.4761,822000000.0
2007-08-24 05:00:00,5.47746,5.47948,5.47615,5.47824,792000000.0
2007-08-24 06:00:00,5.47844,5.48193,5.47684,5.47884,786000000.0
2007-08-24 07:00:00,5.47905,5.48248,5.47776,5.48007,802000000.0
2007-08-24 08:00:00,5.48022,5.4836,5.47708,5.48237,817000000.0
2007-08-24 09:00:00,5.48225,5.48478,5.47515,5.47661,802000000.0
2007-08-24 10:00:00,5.4766,5.47828,5.46348,5.46766,795000000.0
2007-08-24 11:00:00,5.4677,5.47095,5.46659,5.46984,771000000.0
2007-08-24 12:00:00,5.47074,5.47348,5.4641,5.4641,815000000.0
2007-08-24 13:00:00,5.46502,5.46502,5.45432,5.45829,768000000.0
2007-08-24 14:00:00,5.45881,5.46425,5.45188,5.45337,796000000.0
2007-08-24 15:00:00,5.45352,5.46211,5.44973,5.45167,758000000.0
2007-08-24 16:00:00,5.45271,5.45689,5.44645,5.45095,782000000.0
2007-08-24 17:00:00,5.45142,5.45449,5.44832,5.44852,756000000.0
2007-08-24 18:00:00,5.44957,5.45163,5.43491,5.43765,855000000.0
2007-08-24 19:00:00,5.43812,5.44016,5.43338,5.43625,778000000.0
2007-08-24 20:00:00,5.43712,5.44036,5.43511,5.43743,800000000.0
2007-08-24 21:00:00,5.43639,5.43999,5.43521,5.43933,829000000.0
2007-08-24 22:00:00,5.43802,5.44158,5.43416,5.43518,829000000.0
2007-08-27 02:00:00,5.43404,5.43492,5.43148,5.43464,823000000.0
2007-08-27 03:00:00,5.43418,5.44044,5.43304,5.43939,798000000.0
2007-08-27 04:00:00,5.43828,5.43965,5.434,5.43725,768000000.0
2007-08-27 05:00:00,5.43754,5.43918,5.43605,5.43619,829000000.0
2007-08-27 06:00:00,5.43661,5.43998,5.43559,5.43871,829000000.0
2007-08-27 07:00:00,5.43833,5.44034,5.43313,5.43512,800000000.0
2007-08-27 08:00:00,5.43422,5.4385,5.43372,5.4365,778000000.0
2007-08-27 09:00:00,5.43649,5.44215,5.43529,5.44215,855000000.0
2007-08-27 10:00:00,5.44114,5.44585,5.43854,5.44367,756000000.0
2007-08-27 11:00:00,5.44414,5.44465,5.44089,5.44228,782000000.0
2007-08-27 12:00:00,5.44209,5.44412,5.43866,5.44013,758000000.0
2007-08-27 13:00:00,5.44116,5.44516,5.43883,5.44393,796000000.0
2007-08-27 14:00:00,5.44371,5.44732,5.44133,5.4451,768000000.0
2007-08-27 15:00:00,5.44526,5.44937,5.44298,5.44451,815000000.0
2007-08-27 16:00:00,5.44622,5.45283,5.4436,5.45065,771000000.0
2007-08-27 17:00:00,5.44926,5.4519,5.4459,5.44836,795000000.0
2007-08-27 18:00:00,5.44837,5.45021,5.44452,5.44625,802000000.0
2007-08-27 19:00:00,5.44539,5.44935,5.44215,5.44718,817000000.0
2007-08-27 20:00:00,5.44812,5.44886,5.44299,5.44549,802000000.0
2007-08-27 21:00:00,5.44486,5.44815,5.4442,5.44815,786000000.0
2007-08-27 22:00:00,5.44762,5.44955,5.44615,5.44635,792000000.0
2007-08-27 23:00:00,5.44811,5.45054,5.44695,5.44979,822000000.0
2007-08-28 00:00:00,5.45001,5.45248,5.44831,5.45093,780000000.0
2007-08-28 01:00:00,5.45071,5.45303,5.44818,5.45217,787000000.0
2007-08-28 02:00:00,5.45093,5.45587,5.44992,5.45471,823000000.0
2007-08-28 03:00:00,5.45554,5.45664,5.45082,5.45379,798000000.0
2007-08-28 04:00:00,5.45432,5.45497,5.45129,5.45318,768000000.0
2007-08-28 05:00:00,5.45313,5.45643,5.4518,5.45476,829000000.0
2007-08-28 06:00:00,5.4546,5.45685,5.45362,5.45546,829000000.0
2007-08-28 07:00:00,5.45544,5.46,5.45023,5.45566,800000000.0
2007-08-28 08:00:00,5.45533,5.45977,5.45335,5.45649,778000000.0
2007-08-28 09:00:00,5.45783,5.45885,5.44864,5.45027,855000000.0
2007-08-28 10:00:00,5.4508,5.4508,5.44638,5.45052,756000000.0
2007-08-28 11:00:00,5.45027,5.45204,5.44462,5.44599,782000000.0
2007-08-28 12:00:00,5.44514,5.44561,5.43518,5.43973,758000000.0
2007-08-28 13:00:00,5.44004,5.44195,5.43693,5.44195,796000000.0
2007-08-28 14:00:00,5.4412,5.44541,5.4388,5.44271,768000000.0
2007-08-28 15:00:00,5.44362,5.45072,5.44136,5.44803,815000000.0
2007-08-28 16:00:00,5.44803,5.45184,5.44492,5.44853,771000000.0
2007-08-28 17:00:00,5.45107,5.4615,5.44925,5.45763,795000000.0
2007-08-28 18:00:00,5.45775,5.4581,5.45215,5.45452,802000000.0
2007-08-28 19:00:00,5.4548,5.457,5.45234,5.45679,817000000.0
2007-08-28 20:00:00,5.45629,5.4595,5.45316,5.45452,802000000.0
2007-08-28 21:00:00,5.45507,5.46714,5.45325,5.46387,786000000.0
2007-08-28 22:00:00,5.46292,5.46757,5.46192,5.46593,792000000.0
2007-08-28 23:00:00,5.46581,5.46756,5.46391,5.46667,822000000.0
2007-08-29 00:00:00,5.46687,5.46939,5.46382,5.46753,780000000.0
2007-08-29 01:00:00,5.46768,5.47788,5.46575,5.47687,787000000.0
2007-08-29 02:00:00,5.47701,5.48106,5.4758,5.47885,823000000.0
2007-08-29 03:00:00,5.47889,5.48318,5.47738,5.47916,798000000.0
2007-08-29 04:00:00,5.47978,5.48094,5.47682,5.47798,768000000.0
2007-08-29 05:00:00,5.47711,5.47931,5.47145,5.47198,829000000.0
2007-08-29 06:00:00,5.47206,5.47308,5.46637,5.46729,829000000.0
2007-08-29 07:00:00,5.46826,5.47469,5.46723,5.47306,800000000.0
2007-08-29 08:00:00,5.47359,5.47559,5.4681,5.47476,778000000.0
2007-08-29 09:00:00,5.47414,5.48123,5.46814,5.46965,855000000.0
2007-08-29 10:00:00,5.46988,5.47262,5.46525,5.47141,756000000.0
2007-08-29 11:00:00,5.47062,5.4735,5.4641,5.4679,782000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.45508,5.45731,758000000.0
2007-08-29 13:00:00,5.45743,5.46296,5.45586,5.46095,796000000.0
2007-08-29 14:00:00,5.45973,5.46132,5.4528,5.45313,768000000.0
2007-08-29 15:00:00,5.45338,5.45423,5.44476,5.4514,815000000.0
2007-08-29 16:00:00,5.45052,5.45286,5.44824,5.45071,771000000.0
2007-08-29 17:00:00,5.45092,5.45092,5.43897,5.44004,795000000.0
2007-08-29 18:00:00,5.44014,5.446,5.43954,5.44502,802000000.0
2007-08-29 19:00:00,5.44576,5.44843,5.44292,5.44619,817000000.0
2007-08-29 20:00:00,5.44682,5.44783,5.44304,5.44726,802000000.0
2007-08-29 21:00:00,5.44754,5.4479,5.44015,5.44205,786000000.0
2007-08-29 22:00:00,5.44148,5.44294,5.4374,5.43888,792000000.0
2007-08-29 23:00:00,5.43932,5.44067,5.43727,5.43927,822000000.0
2007-08-30 00:00:00,5.43922,5.44308,5.43917,5.44143,780000000.0
2007-08-30 01:00:00,5.44101,5.44427,5.43881,5.44256,787000000.0
2007-08-30 02:00:00,5.44171,5.45124,5.44042,5.44912,823000000.0
2007-08-30 03:00:00,5.44992,5.45056,5.44618,5.44794,798000000.0
2007-08-30 04:00:00,5.44647,5.44819,5.44368,5.44517,768000000.0
2007-08-30 05:00:00,5.44587,5.44852,5.44483,5.44595,829000000.0
2007-08-30 06:00:00,5.44652,5.44999,5.44487,5.4478,829000000.0
2007-08-30 07:00:00,5.44832,5.45231,5.44585,5.44748,800000000.0
2007-08-30 08:00:00,5.44618,5.44972,5.44063,5.44687,778000000.0
2007-08-30 09:00:00,5.44662,5.45692,5.44508,5.45461,855000000.0
2007-08-30 10:00:00,5.45333,5.45777,5.45092,5.45438,756000000.0
2007-08-30 11:00:00,5.45612,5.46919,5.45505,5.4663,782000000.0
2007-08-30 12:00:00,5.4663,5.46887,5.46302,5.46593,758000000.0
2007-08-30 13:00:00,5.46524,5.473,5.46185,5.46565,796000000.0
2007-08-30 14:00:00,5.46402,5.46845,5.45644,5.45836,768000000.0
2007-08-30 15:00:00,5.45947,5.46336,5.4572,5.46137,815000000.0
2007-08-30 16:00:00,5.46079,5.46241,5.45328,5.45479,771000000.0
2007-08-30 17:00:00,5.45388,5.45506,5.44565,5.44933,795000000.0
2007-08-30 18:00:00,5.45067,5.45469,5.44579,5.44677,802000000.0
2007-08-30 19:00:00,5.44694,5.4509,5.44578,5.44905,817000000.0
2007-08-30 20:00:00,5.44803,5.45531,5.44794,5.45441,802000000.0
2007-08-30 21:00:00,5.45278,5.46167,5.45201,5.46102,786000000.0
2007-08-30 22:00:00,5.46161,5.46161,5.45631,5.45783,792000000.0
2007-08-30 23:00:00,5.45792,5.45949,5.45163,5.45587,822000000.0
2007-08-31 00:00:00,5.45605,5.45648,5.45079,5.45257,780000000.0
2007-08-31 01:00:00,5.45219,5.45401,5.44072,5.44197,787000000.0
2007-08-31 02:00:00,5.44185,5.44467,5.43923,5.44345,823000000.0
2007-08-31 03:00:00,5.44246,5.44519,5.44061,5.44178,798000000.0
2007-08-31 04:00:00,5.44174,5.44363,5.44088,5.44132,768000000.0
2007-08-31 05:00:00,5.44228,5.44321,5.43879,5.43904,829000000.0
2007-08-31 06:00:00,5.44022,5.44705,5.4391,5.44621,829000000.0
2007-08-31 07:00:00,5.44587,5.44874,5.44044,5.44221,800000000.0
2007-08-31 08:00:00,5.44256,5.44588,5.43829,5.43943,778000000.0
2007-08-31 09:00:00,5.43937,5.44676,5.43761,5.44499,855000000.0
2007-08-31 10:00:00,5.44432,5.45058,5.44432,5.44732,756000000.0
2007-08-31 11:00:00,5.44615,5.44737,5.44118,5.44578,782000000.0
2007-08-31 12:00:00,5.44555,5.44756,5.44209,5.44342,758000000.0
2007-08-31 13:00:00,5.44493,5.44545,5.42423,5.42532,796000000.0
2007-08-31 14:00:00,5.42609,5.43449,5.4228,5.43246,768000000.0
2007-08-31 15:00:00,5.43235,5.44611,5.43019,5.44452,815000000.0
2007-08-31 16:00:00,5.44686,5.45904,5.44623,5.45834,771000000.0
2007-08-31 17:00:00,5.45835,5.46088,5.4521,5.45484,795000000.0
2007-08-31 18:00:00,5.45489,5.45787,5.45191,5.45645,802000000.0
2007-08-31 19:00:00,5.45648,5.46062,5.45388,5.45913,817000000.0
2007-08-31 20:00:00,5.45906,5.46149,5.45764,5.46137,802000000.0
2007-08-31 21:00:00,5.46066,5.46259,5.45462,5.46228,786000000.0
2007-08-31 22:00:00,5.46072,5.46214,5.45802,5.45882,792000000.0
2007-09-03 02:00:00,5.45788,5.46094,5.45649,5.45649,787000000.0
2007-09-03 03:00:00,5.45716,5.45921,5.4555,5.45609,780000000.0
2007-09-03 04:00:00,5.45663,5.45909,5.45572,5.45741,822000000.0
2007-09-03 05:00:00,5.45725,5.45949,5.45396,5.45456,792000000.0
2007-09-03 06:00:00,5.45486,5.45692,5.45404,5.45628,786000000.0
2007-09-03 07:00:00,5.45475,5.45786,5.44702,5.45244,802000000.0
2007-09-03 08:00:00,5.45153,5.45451,5.44669,5.44963,817000000.0
2007-09-03 09:00:00,5.45043,5.4569,5.44879,5.44879,802000000.0
2007-09-03 10:00:00,5.44984,5.45286,5.44815,5.4514,795000000.0
2007-09-03 11:00:00,5.45128,5.45677,5.4499,5.45531,771000000.0
2007-09-03 12:00:00,5.45485,5.45654,5.45202,5.45621,815000000.0
2007-09-03 13:00:00,5.45659,5.46164,5.45546,5.45734,768000000.0
2007-09-03 14:00:00,5.45706,5.45965,5.45543,5.45607,796000000.0
2007-09-03 15:00:00,5.45725,5.46012,5.45554,5.45893,758000000.0
2007-09-03 16:00:00,5.46059,5.46702,5.45768,5.46599,782000000.0
2007-09-03 17:00:00,5.46616,5.46698,5.46372,5.46635,756000000.0
2007-09-03 18:00:00,5.46565,5.46761,5.45963,5.46007,855000000.0
2007-09-03 19:00:00,5.4606,5.46446,5.45956,5.46285,778000000.0
2007-09-03 20:00:00,5.46375,5.46375,5.45862,5.46019,800000000.0
2007-09-03 21:00:00,5.45982,5.46284,5.45764,5.46013,829000000.0
2007-09-03 22:00:00,5.45997,5.46793,5.45929,5.45944,829000000.0
2007-09-03 23:00:00,5.46067,5.46335,5.45953,5.45995,768000000.0
2007-09-04 00:00:00,5.45947,5.46546,5.45881,5.46477,798000000.0
2007-09-04 01:00:00,5.46533,5.46601,5.46232,5.4648,823000000.0
2007-09-04 02:00:00,5.46439,5.46626,5.46234,5.46534,787000000.0
2007-09-04 03:00:00,5.46544,5.46824,5.46117,5.46358,780000000.0
2007-09-04 04:00:00,5.46354,5.46711,5.46197,5.46489,822000000.0
2007-09-04 05:00:00,5.46537,5.46815,5.4636,5.46768,792000000.0
2007-09-04 06:00:00,5.46767,5.46802,5.46256,5.46346,786000000.0
2007-09-04 07:00:00,5.46463,5.4653,5.4592,5.4594,802000000.0
2007-09-04 08:00:00,5.45945,5.46497,5.45941,5.4633,817000000.0
2007-09-04 09:00:00,5.4641,5.47121,5.46299,5.47003,802000000.0
2007-09-04 10:00:00,5.47051,5.4743,5.46707,5.47057,795000000.0
2007-09-04 11:00:00,5.47114,5.47481,5.46904,5.47148,771000000.0
2007-09-04 12:00:00,5.47176,5.48068,5.4711,5.47883,815000000.0
2007-09-04 13:00:00,5.47913,5.48147,5.47416,5.47692,768000000.0
2007-09-04 14:00:00,5.4759,5.49105,5.47438,5.48983,796000000.0
2007-09-04 15:00:00,5.48984,5.49025,5.48087,5.48167,758000000.0
2007-09-04 16:00:00,5.48254,5.48693,5.47473,5.47521,782000000.0
2007-09-04 17:00:00,5.47776,5.47776,5.46544,5.46932,756000000.0
2007-09-04 18:00:00,5.46915,5.46967,5.46497,5.46723,855000000.0
2007-09-04 19:00:00,5.46753,5.46845,5.4644,5.46493,778000000.0
2007-09-04 20:00:00,5.46506,5.46696,5.46277,5.4658,800000000.0
2007-09-04 21:00:00,5.46419,5.46751,5.46358,5.46659,829000000.0
2007-09-04 22:00:00,5.46649,5.46995,5.46555,5.4686,829000000.0
2007-09-04 23:00:00,5.46812,5.47013,5.46556,5.46705,768000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.4622,5.46328,798000000.0
2007-09-05 01:00:00,5.46359,5.46439,5.46033,5.46097,823000000.0
2007-09-05 02:00:00,5.46205,5.46358,5.46022,5.46241,787000000.0
2007-09-05 03:00:00,5.46193,5.46358,5.45985,5.4615,780000000.0
2007-09-05 04:00:00,5.46181,5.46247,5.45822,5.46217,822000000.0
2007-09-05 05:00:00,5.46233,5.46388,5.46016,5.46276,792000000.0
2007-09-05 06:00:00,5.46273,5.47993,5.4627,5.47506,786000000.0
2007-09-05 07:00:00,5.47575,5.48371,5.47367,5.47845,802000000.0
2007-09-05 08:00:00,5.47921,5.4827,5.47561,5.47851,817000000.0
2007-09-05 09:00:00,5.47797,5.4829,5.47612,5.48115,802000000.0
2007-09-05 10:00:00,5.48111,5.48164,5.47001,5.47226,795000000.0
2007-09-05 11:00:00,5.47286,5.47862,5.47127,5.4752,771000000.0
2007-09-05 12:00:00,5.47562,5.47698,5.4727,5.47392,815000000.0
2007-09-05 13:00:00,5.4737,5.47865,5.47349,5.47611,768000000.0
2007-09-05 14:00:00,5.47631,5.47971,5.47261,5.47796,796000000.0
2007-09-05 15:00:00,5.47897,5.48161,5.47345,5.47401,758000000.0
2007-09-05 16:00:00,5.47362,5.47589,5.44931,5.45113,782000000.0
2007-09-05 17:00:00,5.45213,5.45274,5.44158,5.44348,756000000.0
2007-09-05 18:00:00,5.44395,5.44669,5.44179,5.44273,855000000.0
2007-09-05 19:00:00,5.44384,5.44512,5.44168,5.44401,778000000.0
2007-09-05 20:00:00,5.44418,5.45199,5.44267,5.44967,800000000.0
2007-09-05 21:00:00,5.44974,5.45124,5.44614,5.44741,829000000.0
2007-09-05 22:00:00,5.4481,5.45545,5.44624,5.45296,829000000.0
2007-09-05 23:00:00,5.45277,5.45556,5.44904,5.45033,768000000.0
2007-09-06 00:00:00,5.45143,5.45321,5.44883,5.44979,798000000.0
2007-09-06 01:00:00,5.44989,5.45206,5.44841,5.44889,823000000.0
2007-09-06 02:00:00,5.44974,5.45479,5.44887,5.4529,787000000.0
2007-09-06 03:00:00,5.45254,5.45492,5.45137,5.45452,780000000.0
2007-09-06 04:00:00,5.45382,5.45462,5.451,5.45287,822000000.0
2007-09-06 05:00:00,5.45206,5.45357,5.44945,5.45282,792000000.0
2007-09-06 06:00:00,5.45275,5.45344,5.45,5.45256,786000000.0
2007-09-06 07:00:00,5.45238,5.45608,5.44944,5.45358,802000000.0
2007-09-06 08:00:00,5.45174,5.45405,5.44837,5.4531,817000000.0
2007-09-06 09:00:00,5.45239,5.45657,5.44817,5.45042,802000000.0
2007-09-06 10:00:00,5.45027,5.45038,5.44371,5.44504,795000000.0
2007-09-06 11:00:00,5.44569,5.44878,5.44171,5.4469,771000000.0
2007-09-06 12:00:00,5.44708,5.45104,5.4452,5.44625,815000000.0
2007-09-06 13:00:00,5.44762,5.45,5.43958,5.4417,768000000.0
2007-09-06 14:00:00,5.44217,5.45213,5.43912,5.45082,796000000.0
2007-09-06 15:00:00,5.4504,5.45075,5.43915,5.44113,758000000.0
2007-09-06 16:00:00,5.43985,5.44486,5.43193,5.43307,782000000.0
2007-09-06 17:00:00,5.43366,5.43409,5.42514,5.43064,756000000.0
2007-09-06 18:00:00,5.43097,5.4372,5.42889,5.43448,855000000.0
2007-09-06 19:00:00,5.43544,5.43872,5.4336,5.43656,778000000.0
2007-09-06 20:00:00,5.4355,5.43728,5.43364,5.43694,800000000.0
2007-09-06 21:00:00,5.43552,5.43679,5.4329,5.43526,829000000.0
2007-09-06 22:00:00,5.43439,5.43665,5.43129,5.43414,829000000.0
2007-09-06 23:00:00,5.43225,5.43512,5.43076,5.43332,768000000.0
2007-09-07 00:00:00,5.43264,5.43513,5.43044,5.43114,798000000.0
2007-09-07 01:00:00,5.43154,5.43369,5.43018,5.43228,823000000.0
2007-09-07 02:00:00,5.43268,5.43736,5.43159,5.43598,787000000.0
2007-09-07 03:00:00,5.43692,5.4395,5.43483,5.43772,780000000.0
2007-09-07 04:00:00,5.43958,5.44364,5.4359,5.44207,822000000.0
2007-09-07 05:00:00,5.44054,5.44267,5.43972,5.44076,792000000.0
2007-09-07 06:00:00,5.4425,5.44388,5.44049,5.44179,786000000.0
2007-09-07 07:00:00,5.44267,5.4439,5.43857,5.43933,802000000.0
2007-09-07 08:00:00,5.4391,5.44177,5.43832,5.44071,817000000.0
2007-09-07 09:00:00,5.44111,5.44413,5.43658,5.43717,802000000.0
2007-09-07 10:00:00,5.43775,5.44047,5.43223,5.43391,795000000.0
2007-09-07 11:00:00,5.43251,5.43659,5.43251,5.43465,771000000.0
2007-09-07 12:00:00,5.43553,5.43651,5.43227,5.43413,815000000.0
2007-09-07 13:00:00,5.43521,5.43657,5.43058,5.43311,768000000.0
2007-09-07 14:00:00,5.43319,5.43374,5.40004,5.40551,796000000.0
2007-09-07 15:00:00,5.40492,5.4072,5.39074,5.39962,758000000.0
2007-09-07 16:00:00,5.40029,5.4053,5.39689,5.40451,782000000.0
2007-09-07 17:00:00,5.40443,5.40774,5.39905,5.40126,756000000.0
2007-09-07 18:00:00,5.40154,5.4021,5.39402,5.39891,855000000.0
2007-09-07 19:00:00,5.39839,5.40228,5.39699,5.39908,778000000.0
2007-09-07 20:00:00,5.39887,5.40305,5.39887,5.40085,800000000.0
2007-09-07 21:00:00,5.40132,5.40327,5.39855,5.40259,829000000.0
2007-09-07 22:00:00,5.40089,5.40293,5.40029,5.40213,829000000.0
2007-09-10 02:00:00,5.39784,5.40097,5.39683,5.39821,787000000.0
2007-09-10 03:00:00,5.39789,5.40115,5.3962,5.40013,780000000.0
2007-09-10 04:00:00,5.39942,5.40194,5.39664,5.3998,822000000.0
2007-09-10 05:00:00,5.40071,5.40284,5.39887,5.40027,792000000.0
2007-09-10 06:00:00,5.40124,5.40146,5.39583,5.39753,786000000.0
2007-09-10 07:00:00,5.39741,5.39899,5.39547,5.39671,802000000.0
2007-09-10 08:00:00,5.39776,5.40115,5.39327,5.39497,817000000.0
2007-09-10 09:00:00,5.39528,5.39842,5.38902,5.39459,802000000.0
2007-09-10 10:00:00,5.39432,5.3985,5.39092,5.39544,795000000.0
2007-09-10 11:00:00,5.39675,5.39978,5.38729,5.39407,771000000.0
2007-09-10 12:00:00,5.39361,5.39605,5.39115,5.39393,815000000.0
2007-09-10 13:00:00,5.3946,5.39536,5.38744,5.38984,768000000.0
2007-09-10 14:00:00,5.38946,5.39284,5.38752,5.3894,796000000.0
2007-09-10 15:00:00,5.38852,5.39044,5.3832,5.39043,758000000.0
2007-09-10 16:00:00,5.38867,5.39608,5.38687,5.39232,782000000.0
2007-09-10 17:00:00,5.39127,5.39797,5.39098,5.39354,756000000.0
2007-09-10 18:00:00,5.39281,5.39559,5.38886,5.38982,855000000.0
2007-09-10 19:00:00,5.39076,5.39244,5.38789,5.38936,778000000.0
2007-09-10 20:00:00,5.39005,5.3905,5.38651,5.38714,800000000.0
2007-09-10 21:00:00,5.38727,5.39213,5.38661,5.39206,829000000.0
2007-09-10 22:00:00,5.39181,5.39223,5.38861,5.38904,829000000.0
2007-09-10 23:00:00,5.39022,5.39234,5.38608,5.38695,768000000.0
2007-09-11 00:00:00,5.38671,5.38975,5.38549,5.38634,798000000.0
2007-09-11 01:00:00,5.38662,5.39379,5.38564,5.39245,823000000.0
2007-09-11 02:00:00,5.39317,5.39654,5.39139,5.39339,787000000.0
2007-09-11 03:00:00,5.39447,5.39675,5.39246,5.39326,780000000.0
2007-09-11 04:00:00,5.39401,5.39529,5.39167,5.39293,822000000.0
2007-09-11 05:00:00,5.39287,5.39448,5.38682,5.38765,792000000.0
2007-09-11 06:00:00,5.38747,5.39241,5.387,5.39026,786000000.0
2007-09-11 07:00:00,5.38988,5.39628,5.38828,5.3953,802000000.0
2007-09-11 08:00:00,5.39466,5.39758,5.39155,5.39549,817000000.0
2007-09-11 09:00:00,5.39607,5.39863,5.39215,5.39215,802000000.0
2007-09-11 10:00:00,5.39395,5.39561,5.38945,5.39256,795000000.0
2007-09-11 11:00:00,5.39223,5.39227,5.38563,5.38771,771000000.0
2007-09-11 12:00:00,5.3878,5.38863,5.37795,5.38146,815000000.0
2007-09-11 13:00:00,5.38136,5.38601,5.37927,5.38405,768000000.0
2007-09-11 14:00:00,5.38528,5.38582,5.3784,5.3803,796000000.0
2007-09-11 15:00:00,5.38029,5.38155,5.37443,5.37803,758000000.0
2007-09-11 16:00:00,5.37862,5.38339,5.37531,5.37639,782000000.0
2007-09-11 17:00:00,5.37722,5.37777,5.37121,5.37669,756000000.0
2007-09-11 18:00:00,5.3754,5.38188,5.37447,5.37927,855000000.0
2007-09-11 19:00:00,5.37877,5.38044,5.37661,5.37789,778000000.0
2007-09-11 20:00:00,5.37741,5.38154,5.37675,5.37732,800000000.0
2007-09-11 21:00:00,5.3776,5.37856,5.3753,5.37651,829000000.0
2007-09-11 22:00:00,5.37549,5.37742,5.37399,5.37508,829000000.0
2007-09-11 23:00:00,5.37553,5.37843,5.37367,5.37529,768000000.0
2007-09-12 00:00:00,5.37624,5.37774,5.3725,5.37557,798000000.0
2007-09-12 01:00:00,5.37611,5.37684,5.37221,5.37511,823000000.0
2007-09-12 02:00:00,5.37621,5.3796,5.37418,5.37821,787000000.0
2007-09-12 03:00:00,5.37854,5.38099,5.37516,5.37628,780000000.0
2007-09-12 04:00:00,5.37721,5.37781,5.37332,5.37409,822000000.0
2007-09-12 05:00:00,5.37465,5.37612,5.37304,5.37349,792000000.0
2007-09-12 06:00:00,5.37464,5.37603,5.37165,5.37279,786000000.0
2007-09-12 07:00:00,5.3731,5.37399,5.35974,5.36427,802000000.0
2007-09-12 08:00:00,5.36426,5.36735,5.3617,5.36606,817000000.0
2007-09-12 09:00:00,5.36744,5.37562,5.36473,5.37231,802000000.0
2007-09-12 10:00:00,5.37227,5.37392,5.36535,5.36723,795000000.0
2007-09-12 11:00:00,5.36791,5.36884,5.36356,5.36667,771000000.0
2007-09-12 12:00:00,5.366,5.36723,5.3599,5.36096,815000000.0
2007-09-12 13:00:00,5.36168,5.36432,5.35511,5.3567,768000000.0
2007-09-12 14:00:00,5.35801,5.36075,5.35535,5.35752,796000000.0
2007-09-12 15:00:00,5.35849,5.3642,5.35584,5.36127,758000000.0
2007-09-12 16:00:00,5.36164,5.3652,5.35373,5.35659,782000000.0
2007-09-12 17:00:00,5.35718,5.3589,5.34754,5.35122,756000000.0
2007-09-12 18:00:00,5.35015,5.35198,5.34589,5.35083,855000000.0
2007-09-12 19:00:00,5.35093,5.35463,5.34618,5.34714,778000000.0
2007-09-12 20:00:00,5.34618,5.35046,5.34572,5.34861,800000000.0
2007-09-12 21:00:00,5.34918,5.35189,5.34706,5.3508,829000000.0
2007-09-12 22:00:00,5.34959,5.3515,5.34822,5.3515,829000000.0
2007-09-12 23:00:00,5.34985,5.35174,5.34779,5.34843,768000000.0
2007-09-13 00:00:00,5.34869,5.35006,5.34729,5.348,798000000.0
2007-09-13 01:00:00,5.34975,5.35447,5.34768,5.35342,823000000.0
2007-09-13 02:00:00,5.35345,5.3561,5.35219,5.35401,787000000.0
2007-09-13 03:00:00,5.35424,5.35564,5.35131,5.35438,780000000.0
2007-09-13 04:00:00,5.35328,5.35566,5.3523,5.35267,822000000.0
2007-09-13 05:00:00,5.35414,5.35452,5.35105,5.35276,792000000.0
2007-09-13 06:00:00,5.3527,5.35576,5.35149,5.35405,786000000.0
2007-09-13 07:00:00,5.35383,5.36203,5.3535,5.35464,802000000.0
2007-09-13 08:00:00,5.35453,5.35746,5.35101,5.3559,817000000.0
2007-09-13 09:00:00,5.35584,5.35935,5.34749,5.35015,802000000.0
2007-09-13 10:00:00,5.35039,5.351,5.34058,5.34307,795000000.0
2007-09-13 11:00:00,5.34281,5.35261,5.34207,5.35147,771000000.0
2007-09-13 12:00:00,5.35213,5.3583,5.34795,5.35778,815000000.0
2007-09-13 13:00:00,5.35759,5.35942,5.3532,5.35779,768000000.0
2007-09-13 14:00:00,5.35751,5.36111,5.34995,5.35883,796000000.0
2007-09-13 15:00:00,5.35908,5.36595,5.35704,5.36372,758000000.0
2007-09-13 16:00:00,5.3617,5.36396,5.35009,5.35775,782000000.0
2007-09-13 17:00:00,5.35917,5.36214,5.35605,5.3572,756000000.0
2007-09-13 18:00:00,5.35836,5.36005,5.35291,5.35291,855000000.0
2007-09-13 19:00:00,5.35314,5.35621,5.35195,5.35487,778000000.0
2007-09-13 20:00:00,5.35421,5.36109,5.3528,5.35864,800000000.0
2007-09-13 21:00:00,5.35767,5.36176,5.35637,5.35807,829000000.0
2007-09-13 22:00:00,5.35768,5.36173,5.35587,5.3573,829000000.0
2007-09-13 23:00:00,5.35702,5.36623,5.35609,5.36485,768000000.0
2007-09-14 00:00:00,5.36526,5.36614,5.35965,5.3653,798000000.0
2007-09-14 01:00:00,5.36413,5.36589,5.36201,5.36238,823000000.0
2007-09-14 02:00:00,5.36214,5.3638,5.3588,5.36299,787000000.0
2007-09-14 03:00:00,5.36328,5.36349,5.35787,5.35996,780000000.0
2007-09-14 04:00:00,5.36015,5.36308,5.35848,5.36131,822000000.0
2007-09-14 05:00:00,5.36234,5.36531,5.36083,5.36263,792000000.0
2007-09-14 06:00:00,5.36345,5.36643,5.36057,5.36534,786000000.0
2007-09-14 07:00:00,5.36562,5.36711,5.35064,5.36379,802000000.0
2007-09-14 08:00:00,5.36275,5.36613,5.35667,5.35836,817000000.0
2007-09-14 09:00:00,5.3585,5.36038,5.35329,5.35834,802000000.0
2007-09-14 10:00:00,5.35919,5.36273,5.35721,5.3621,795000000.0
2007-09-14 11:00:00,5.36154,5.36654,5.35948,5.36468,771000000.0
2007-09-14 12:00:00,5.36393,5.36625,5.36011,5.36195,815000000.0
2007-09-14 13:00:00,5.36111,5.36986,5.36032,5.36919,768000000.0
2007-09-14 14:00:00,5.36906,5.36969,5.3551,5.36108,796000000.0
2007-09-14 15:00:00,5.36154,5.36768,5.35815,5.36016,758000000.0
2007-09-14 16:00:00,5.36066,5.37253,5.35863,5.3658,782000000.0
2007-09-14 17:00:00,5.36534,5.37402,5.36122,5.37254,756000000.0
2007-09-14 18:00:00,5.37153,5.37444,5.3686,5.36962,855000000.0
2007-09-14 19:00:00,5.36976,5.37059,5.36359,5.36518,778000000.0
2007-09-14 20:00:00,5.36511,5.36602,5.36018,5.36194,800000000.0
2007-09-14 21:00:00,5.36128,5.36256,5.35826,5.36104,829000000.0
2007-09-14 22:00:00,5.36034,5.36298,5.3595,5.36105,829000000.0
2007-09-17 02:00:00,5.36774,5.36924,5.36315,5.36354,823000000.0
2007-09-17 03:00:00,5.36543,5.36566,5.36175,5.36388,798000000.0
2007-09-17 04:00:00,5.36286,5.36504,5.36198,5.36486,768000000.0
2007-09-17 05:00:00,5.36478,5.36504,5.35882,5.36079,829000000.0
2007-09-17 06:00:00,5.36072,5.36332,5.35834,5.36058,829000000.0
2007-09-17 07:00:00,5.36063,5.36289,5.35864,5.35995,800000000.0
2007-09-17 08:00:00,5.36051,5.36197,5.35633,5.36006,778000000.0
2007-09-17 09:00:00,5.35891,5.37077,5.35891,5.36512,855000000.0
2007-09-17 10:00:00,5.36664,5.36683,5.36072,5.36666,756000000.0
2007-09-17 11:00:00,5.36624,5.36983,5.36045,5.36805,782000000.0
2007-09-17 12:00:00,5.36774,5.36809,5.36119,5.3638,758000000.0
2007-09-17 13:00:00,5.36258,5.36431,5.35893,5.36277,796000000.0
2007-09-17 14:00:00,5.36152,5.36364,5.35835,5.36184,768000000.0
2007-09-17 15:00:00,5.36202,5.36306,5.35682,5.362,815000000.0
2007-09-17 16:00:00,5.36134,5.36764,5.36081,5.3657,771000000.0
2007-09-17 17:00:00,5.36573,5.37292,5.36253,5.36814,795000000.0
2007-09-17 18:00:00,5.36784,5.36939,5.36391,5.36477,802000000.0
2007-09-17 19:00:00,5.3651,5.36898,5.36398,5.36605,817000000.0
2007-09-17 20:00:00,5.36642,5.3683,5.36339,5.3648,802000000.0
2007-09-17 21:00:00,5.36593,5.36772,5.364,5.3651,786000000.0
2007-09-17 22:00:00,5.36611,5.36719,5.36379,5.36536,792000000.0
2007-09-17 23:00:00,5.36526,5.36954,5.36408,5.36809,822000000.0
2007-09-18 00:00:00,5.36924,5.36956,5.36494,5.36615,780000000.0
2007-09-18 01:00:00,5.3666,5.36843,5.36464,5.36518,787000000.0
2007-09-18 02:00:00,5.36605,5.3676,5.36306,5.3643,823000000.0
2007-09-18 03:00:00,5.36465,5.37049,5.36347,5.36634,798000000.0
2007-09-18 04:00:00,5.36538,5.36815,5.36474,5.36815,768000000.0
2007-09-18 05:00:00,5.36807,5.37054,5.36581,5.36896,829000000.0
2007-09-18 06:00:00,5.36942,5.37049,5.36658,5.3678,829000000.0
2007-09-18 07:00:00,5.36806,5.37334,5.3646,5.37011,800000000.0
2007-09-18 08:00:00,5.37067,5.38074,5.36956,5.37384,778000000.0
2007-09-18 09:00:00,5.37438,5.3771,5.36731,5.36855,855000000.0
2007-09-18 10:00:00,5.36971,5.37002,5.36416,5.36722,756000000.0
2007-09-18 11:00:00,5.36673,5.36971,5.36293,5.36667,782000000.0
2007-09-18 12:00:00,5.36758,5.36963,5.36552,5.36785,758000000.0
2007-09-18 13:00:00,5.3679,5.37073,5.36611,5.36895,796000000.0
2007-09-18 14:00:00,5.3688,5.36969,5.3592,5.36207,768000000.0
2007-09-18 15:00:00,5.36153,5.3666,5.35564,5.3648,815000000.0
2007-09-18 16:00:00,5.36429,5.3671,5.36141,5.36545,771000000.0
2007-09-18 17:00:00,5.36561,5.36909,5.36343,5.36596,795000000.0
2007-09-18 18:00:00,5.36693,5.36724,5.36168,5.3632,802000000.0
2007-09-18 19:00:00,5.36336,5.3647,5.35642,5.35888,817000000.0
2007-09-18 20:00:00,5.35954,5.36026,5.3243,5.32655,802000000.0
2007-09-18 21:00:00,5.32644,5.33008,5.32212,5.32669,786000000.0
2007-09-18 22:00:00,5.32624,5.32784,5.31943,5.32083,792000000.0
2007-09-18 23:00:00,5.32237,5.32515,5.31996,5.32151,822000000.0
2007-09-19 00:00:00,5.32261,5.32428,5.32155,5.32284,780000000.0
2007-09-19 01:00:00,5.3231,5.32652,5.3226,5.32538,787000000.0
2007-09-19 02:00:00,5.3241,5.33079,5.3241,5.32865,823000000.0
2007-09-19 03:00:00,5.32824,5.33018,5.32684,5.32778,798000000.0
2007-09-19 04:00:00,5.32807,5.32864,5.32373,5.32408,768000000.0
2007-09-19 05:00:00,5.3244,5.32652,5.32248,5.32498,829000000.0
2007-09-19 06:00:00,5.32398,5.32685,5.32238,5.32362,829000000.0
2007-09-19 07:00:00,5.32221,5.3258,5.31992,5.32339,800000000.0
2007-09-19 08:00:00,5.32327,5.32564,5.32024,5.32193,778000000.0
2007-09-19 09:00:00,5.32038,5.32969,5.31954,5.32688,855000000.0
2007-09-19 10:00:00,5.32673,5.32973,5.32348,5.32625,756000000.0
2007-09-19 11:00:00,5.32751,5.33613,5.32476,5.33427,782000000.0
2007-09-19 12:00:00,5.33386,5.33807,5.33044,5.33283,758000000.0
2007-09-19 13:00:00,5.33354,5.33358,5.32775,5.32969,796000000.0
2007-09-19 14:00:00,5.32939,5.33459,5.32138,5.32611,768000000.0
2007-09-19 15:00:00,5.32645,5.32919,5.32204,5.32656,815000000.0
2007-09-19 16:00:00,5.32675,5.33465,5.32675,5.33229,771000000.0
2007-09-19 17:00:00,5.33271,5.33815,5.3309,5.3361,795000000.0
2007-09-19 18:00:00,5.33442,5.3405,5.33063,5.33063,802000000.0
2007-09-19 19:00:00,5.33166,5.33313,5.32732,5.329,817000000.0
2007-09-19 20:00:00,5.32863,5.33167,5.32666,5.32983,802000000.0
2007-09-19 21:00:00,5.33085,5.33204,5.32884,5.33061,786000000.0
2007-09-19 22:00:00,5.33159,5.33292,5.32902,5.33133,792000000.0
2007-09-19 23:00:00,5.33228,5.33317,5.32665,5.32798,822000000.0
2007-09-20 00:00:00,5.32858,5.33205,5.32744,5.32808,780000000.0
2007-09-20 01:00:00,5.32851,5.33003,5.32522,5.32659,787000000.0
2007-09-20 02:00:00,5.32636,5.32716,5.3238,5.32482,823000000.0
2007-09-20 03:00:00,5.32592,5.32713,5.32389,5.3247,798000000.0
2007-09-20 04:00:00,5.32443,5.32667,5.32342,5.32498,768000000.0
2007-09-20 05:00:00,5.32495,5.32626,5.3239,5.32516,829000000.0
2007-09-20 06:00:00,5.32517,5.32693,5.3231,5.3249,829000000.0
2007-09-20 07:00:00,5.32489,5.32655,5.32242,5.32357,800000000.0
2007-09-20 08:00:00,5.32367,5.32478,5.30174,5.30605,778000000.0
2007-09-20 09:00:00,5.30569,5.30782,5.29161,5.30132,855000000.0
2007-09-20 10:00:00,5.30048,5.30333,5.29554,5.29985,756000000.0
2007-09-20 11:00:00,5.30021,5.3055,5.29861,5.3038,782000000.0
2007-09-20 12:00:00,5.3049,5.30667,5.29905,5.30663,758000000.0
2007-09-20 13:00:00,5.30668,5.30678,5.3006,5.30448,796000000.0
2007-09-20 14:00:00,5.30407,5.30927,5.29804,5.30394,768000000.0
2007-09-20 15:00:00,5.30188,5.30386,5.2976,5.2983,815000000.0
2007-09-20 16:00:00,5.29769,5.2997,5.28417,5.2854,771000000.0
2007-09-20 17:00:00,5.28493,5.28705,5.27946,5.28282,795000000.0
2007-09-20 18:00:00,5.28274,5.28945,5.2803,5.28737,802000000.0
2007-09-20 19:00:00,5.28943,5.28945,5.28507,5.28837,817000000.0
2007-09-20 20:00:00,5.28805,5.29225,5.28486,5.28883,802000000.0
2007-09-20 21:00:00,5.28902,5.2927,5.28725,5.29099,786000000.0
2007-09-20 22:00:00,5.29217,5.29427,5.2909,5.29213,792000000.0
2007-09-20 23:00:00,5.29347,5.29449,5.28833,5.29096,822000000.0
2007-09-21 00:00:00,5.29136,5.2935,5.28673,5.28862,780000000.0
2007-09-21 01:00:00,5.28805,5.29271,5.28776,5.29064,787000000.0
2007-09-21 02:00:00,5.29053,5.29282,5.2848,5.28805,823000000.0
2007-09-21 03:00:00,5.28804,5.29169,5.28587,5.28745,798000000.0
2007-09-21 04:00:00,5.28879,5.29083,5.28735,5.29037,768000000.0
2007-09-21 05:00:00,5.29021,5.29102,5.28669,5.28836,829000000.0
2007-09-21 06:00:00,5.28837,5.29072,5.28101,5.28209,829000000.0
2007-09-21 07:00:00,5.28189,5.2856,5.2807,5.28184,800000000.0
2007-09-21 08:00:00,5.28171,5.28617,5.27171,5.2802,778000000.0
2007-09-21 09:00:00,5.27997,5.28945,5.27852,5.2849,855000000.0
2007-09-21 10:00:00,5.28627,5.29631,5.28392,5.29037,756000000.0
2007-09-21 11:00:00,5.29005,5.29296,5.2875,5.28878,782000000.0
2007-09-21 12:00:00,5.28905,5.2989,5.2888,5.29657,758000000.0
2007-09-21 13:00:00,5.29671,5.29834,5.29154,5.29487,796000000.0
2007-09-21 14:00:00,5.29479,5.30148,5.2931,5.29673,768000000.0
2007-09-21 15:00:00,5.29744,5.30026,5.28561,5.28975,815000000.0
2007-09-21 16:00:00,5.28944,5.28955,5.28123,5.28241,771000000.0
2007-09-21 17:00:00,5.28336,5.29061,5.28151,5.29007,795000000.0
2007-09-21 18:00:00,5.28899,5.29059,5.28373,5.28688,802000000.0
2007-09-21 19:00:00,5.28692,5.2909,5.28556,5.28939,817000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28382,5.28604,802000000.0
2007-09-21 21:00:00,5.28639,5.28802,5.28222,5.28279,786000000.0
2007-09-21 22:00:00,5.28303,5.28464,5.28129,5.28312,792000000.0
2007-09-24 02:00:00,5.28263,5.28391,5.28062,5.28238,823000000.0
2007-09-24 03:00:00,5.2821,5.28214,5.27188,5.27433,798000000.0
2007-09-24 04:00:00,5.27485,5.27992,5.27394,5.27846,768000000.0
2007-09-24 05:00:00,5.27858,5.28157,5.27503,5.27818,829000000.0
2007-09-24 06:00:00,5.2793,5.27961,5.27532,5.27848,829000000.0
2007-09-24 07:00:00,5.27882,5.28604,5.27237,5.27314,800000000.0
2007-09-24 08:00:00,5.27286,5.27481,5.26818,5.27256,778000000.0
2007-09-24 09:00:00,5.27216,5.27733,5.26888,5.27139,855000000.0
2007-09-24 10:00:00,5.27097,5.28019,5.27038,5.27726,756000000.0
2007-09-24 11:00:00,5.27708,5.28148,5.27561,5.2763,782000000.0
2007-09-24 12:00:00,5.27572,5.27783,5.27058,5.27252,758000000.0
2007-09-24 13:00:00,5.27134,5.27887,5.27134,5.27646,796000000.0
2007-09-24 14:00:00,5.27575,5.28366,5.27364,5.27987,768000000.0
2007-09-24 15:00:00,5.27829,5.28732,5.27775,5.28344,815000000.0
2007-09-24 16:00:00,5.28377,5.28454,5.27948,5.28233,771000000.0
2007-09-24 17:00:00,5.28354,5.29325,5.28304,5.28511,795000000.0
2007-09-24 18:00:00,5.28672,5.28713,5.28376,5.28543,802000000.0
2007-09-24 19:00:00,5.28561,5.28658,5.2837,5.28471,817000000.0
2007-09-24 20:00:00,5.28541,5.28811,5.28369,5.28481,802000000.0
2007-09-24 21:00:00,5.28579,5.28869,5.28475,5.28655,786000000.0
2007-09-24 22:00:00,5.28653,5.28934,5.28472,5.286,792000000.0
2007-09-24 23:00:00,5.28661,5.28886,5.28414,5.2888,822000000.0
2007-09-25 00:00:00,5.28843,5.29195,5.28718,5.29041,780000000.0
2007-09-25 01:00:00,5.29069,5.29245,5.28912,5.29058,787000000.0
2007-09-25 02:00:00,5.29114,5.29381,5.2889,5.29123,823000000.0
2007-09-25 03:00:00,5.29187,5.29392,5.2857,5.28779,798000000.0
2007-09-25 04:00:00,5.28888,5.29384,5.28713,5.29255,768000000.0
2007-09-25 05:00:00,5.29297,5.29297,5.28715,5.28918,829000000.0
2007-09-25 06:00:00,5.2892,5.29092,5.2877,5.29005,829000000.0
2007-09-25 07:00:00,5.29012,5.29096,5.28508,5.28732,800000000.0
2007-09-25 08:00:00,5.28702,5.29441,5.28542,5.29181,778000000.0
2007-09-25 09:00:00,5.29218,5.29625,5.28955,5.2918,855000000.0
2007-09-25 10:00:00,5.29111,5.29546,5.28305,5.28709,756000000.0
2007-09-25 11:00:00,5.28633,5.28691,5.27992,5.28451,782000000.0
2007-09-25 12:00:00,5.284,5.28602,5.28157,5.2849,758000000.0
2007-09-25 13:00:00,5.28314,5.28713,5.28075,5.28152,796000000.0
2007-09-25 14:00:00,5.28189,5.28251,5.27422,5.27637,768000000.0
2007-09-25 15:00:00,5.27523,5.27842,5.26646,5.26762,815000000.0
2007-09-25 16:00:00,5.26707,5.27432,5.26091,5.27338,771000000.0
2007-09-25 17:00:00,5.27343,5.27343,5.26701,5.27102,795000000.0
2007-09-25 18:00:00,5.27203,5.27213,5.26428,5.26577,802000000.0
2007-09-25 19:00:00,5.265,5.26716,5.26192,5.26529,817000000.0
2007-09-25 20:00:00,5.26535,5.26674,5.26379,5.26379,802000000.0
2007-09-25 21:00:00,5.26524,5.26642,5.26187,5.26449,786000000.0
2007-09-25 22:00:00,5.26481,5.26956,5.26339,5.2675,792000000.0
2007-09-25 23:00:00,5.26705,5.26758,5.26238,5.26419,822000000.0
2007-09-26 00:00:00,5.26386,5.26677,5.26146,5.26262,780000000.0
2007-09-26 01:00:00,5.26232,5.26463,5.2576,5.26454,787000000.0
2007-09-26 02:00:00,5.26419,5.26629,5.26229,5.26531,823000000.0
2007-09-26 03:00:00,5.26533,5.26694,5.26368,5.26601,798000000.0
2007-09-26 04:00:00,5.26562,5.2669,5.26401,5.26549,768000000.0
2007-09-26 05:00:00,5.26667,5.26915,5.26461,5.26745,829000000.0
2007-09-26 06:00:00,5.2682,5.2684,5.26035,5.26437,829000000.0
2007-09-26 07:00:00,5.26372,5.26758,5.26251,5.26582,800000000.0
2007-09-26 08:00:00,5.266,5.27387,5.26484,5.27144,778000000.0
2007-09-26 09:00:00,5.27141,5.27398,5.26774,5.27155,855000000.0
2007-09-26 10:00:00,5.27229,5.2774,5.26999,5.2755,756000000.0
2007-09-26 11:00:00,5.27477,5.27704,5.2707,5.27208,782000000.0
2007-09-26 12:00:00,5.27297,5.27309,5.26719,5.26809,758000000.0
2007-09-26 13:00:00,5.26952,5.27756,5.26869,5.27223,796000000.0
2007-09-26 14:00:00,5.27117,5.2744,5.26606,5.27254,768000000.0
2007-09-26 15:00:00,5.27349,5.27463,5.27015,5.2713,815000000.0
2007-09-26 16:00:00,5.27223,5.27456,5.26877,5.27392,771000000.0
2007-09-26 17:00:00,5.27348,5.27682,5.27071,5.272,795000000.0
2007-09-26 18:00:00,5.27217,5.27527,5.27092,5.27467,802000000.0
2007-09-26 19:00:00,5.2746,5.27592,5.2691,5.27294,817000000.0
2007-09-26 20:00:00,5.272,5.27344,5.26711,5.26927,802000000.0
2007-09-26 21:00:00,5.26855,5.27353,5.26792,5.27217,786000000.0
2007-09-26 22:00:00,5.27136,5.27297,5.26981,5.27033,792000000.0
2007-09-26 23:00:00,5.27088,5.27158,5.26774,5.2691,822000000.0
2007-09-27 00:00:00,5.26947,5.27078,5.26702,5.26955,780000000.0
2007-09-27 01:00:00,5.26903,5.27183,5.26868,5.27005,787000000.0
2007-09-27 02:00:00,5.27024,5.27265,5.26942,5.27148,823000000.0
2007-09-27 03:00:00,5.27148,5.27238,5.2673,5.26829,798000000.0
2007-09-27 04:00:00,5.26793,5.27091,5.26717,5.26847,768000000.0
2007-09-27 05:00:00,5.2679,5.26892,5.26215,5.26758,829000000.0
2007-09-27 06:00:00,5.26703,5.26745,5.26191,5.26335,829000000.0
2007-09-27 07:00:00,5.26371,5.27253,5.26315,5.26766,800000000.0
2007-09-27 08:00:00,5.26722,5.26794,5.25683,5.26078,778000000.0
2007-09-27 09:00:00,5.25986,5.2694,5.25819,5.26837,855000000.0
2007-09-27 10:00:00,5.26807,5.27071,5.26507,5.26586,756000000.0
2007-09-27 11:00:00,5.26708,5.26826,5.26148,5.26338,782000000.0
2007-09-27 12:00:00,5.26328,5.26345,5.2586,5.26192,758000000.0
2007-09-27 13:00:00,5.26012,5.26292,5.25238,5.25438,796000000.0
2007-09-27 14:00:00,5.25515,5.25597,5.24763,5.25455,768000000.0
2007-09-27 15:00:00,5.25593,5.25778,5.25171,5.25409,815000000.0
2007-09-27 16:00:00,5.25403,5.26623,5.25181,5.26166,771000000.0
2007-09-27 17:00:00,5.26143,5.26978,5.25873,5.26803,795000000.0
2007-09-27 18:00:00,5.26602,5.26734,5.26133,5.26408,802000000.0
2007-09-27 19:00:00,5.26443,5.26457,5.25983,5.2639,817000000.0
2007-09-27 20:00:00,5.26276,5.26428,5.25797,5.25963,802000000.0
2007-09-27 21:00:00,5.25949,5.26571,5.25931,5.26367,786000000.0
2007-09-27 22:00:00,5.26342,5.26483,5.26106,5.26111,792000000.0
2007-09-27 23:00:00,5.26216,5.26456,5.25663,5.26432,822000000.0
2007-09-28 00:00:00,5.26394,5.26478,5.25998,5.26241,780000000.0
2007-09-28 01:00:00,5.26319,5.2635,5.25918,5.26021,787000000.0
2007-09-28 02:00:00,5.26025,5.26269,5.25752,5.25786,823000000.0
2007-09-28 03:00:00,5.25784,5.26059,5.25169,5.25983,798000000.0
2007-09-28 04:00:00,5.25979,5.26094,5.255,5.25828,768000000.0
2007-09-28 05:00:00,5.25732,5.25954,5.25441,5.25718,829000000.0
2007-09-28 06:00:00,5.25556,5.26127,5.2555,5.25987,829000000.0
2007-09-28 07:00:00,5.2585,5.26099,5.25589,5.25736,800000000.0
2007-09-28 08:00:00,5.2583,5.25998,5.25284,5.25635,778000000.0
2007-09-28 09:00:00,5.25529,5.25945,5.25004,5.25586,855000000.0
2007-09-28 10:00:00,5.25661,5.25789,5.24999,5.25029,756000000.0
2007-09-28 11:00:00,5.25167,5.25295,5.24865,5.25166,782000000.0
2007-09-28 12:00:00,5.25192,5.25357,5.24571,5.24904,758000000.0
2007-09-28 13:00:00,5.24909,5.25151,5.24281,5.24805,796000000.0
2007-09-28 14:00:00,5.24797,5.25288,5.23998,5.24319,768000000.0
2007-09-28 15:00:00,5.2437,5.24702,5.23982,5.24276,815000000.0
2007-09-28 16:00:00,5.24314,5.24372,5.23072,5.23382,771000000.0
2007-09-28 17:00:00,5.23603,5.23745,5.22972,5.23652,795000000.0
2007-09-28 18:00:00,5.23644,5.23655,5.22707,5.23062,802000000.0
2007-09-28 19:00:00,5.23138,5.23153,5.21823,5.22048,817000000.0
2007-09-28 20:00:00,5.22074,5.22191,5.21509,5.21698,802000000.0
2007-09-28 21:00:00,5.21766,5.22277,5.21679,5.22205,786000000.0
2007-09-28 22:00:00,5.2214,5.22187,5.21664,5.21887,792000000.0
2007-10-01 02:00:00,5.21741,5.21834,5.2147,5.21732,787000000.0
2007-10-01 03:00:00,5.21651,5.21919,5.21477,5.21784,780000000.0
2007-10-01 04:00:00,5.21915,5.22237,5.21734,5.21985,822000000.0
2007-10-01 05:00:00,5.21946,5.2218,5.21722,5.21958,792000000.0
2007-10-01 06:00:00,5.21943,5.22109,5.21521,5.22062,786000000.0
2007-10-01 07:00:00,5.2199,5.22289,5.2181,5.22285,802000000.0
2007-10-01 08:00:00,5.22256,5.22542,5.22089,5.22276,817000000.0
2007-10-01 09:00:00,5.22318,5.23655,5.22232,5.23596,802000000.0
2007-10-01 10:00:00,5.23567,5.23725,5.23107,5.23158,795000000.0
2007-10-01 11:00:00,5.23186,5.23291,5.22599,5.22792,771000000.0
2007-10-01 12:00:00,5.22801,5.23286,5.22685,5.23138,815000000.0
2007-10-01 13:00:00,5.23212,5.23977,5.22939,5.23627,768000000.0
2007-10-01 14:00:00,5.2368,5.2378,5.23134,5.2361,796000000.0
2007-10-01 15:00:00,5.23692,5.23762,5.2308,5.23716,758000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.22708,5.22808,782000000.0
2007-10-01 17:00:00,5.22861,5.23448,5.22641,5.23325,756000000.0
2007-10-01 18:00:00,5.23457,5.23631,5.23151,5.23349,855000000.0
2007-10-01 19:00:00,5.23323,5.23373,5.22704,5.22818,778000000.0
2007-10-01 20:00:00,5.22811,5.23234,5.22665,5.2296,800000000.0
2007-10-01 21:00:00,5.22889,5.23269,5.22818,5.23138,829000000.0
2007-10-01 22:00:00,5.23076,5.23466,5.22962,5.23222,829000000.0
2007-10-01 23:00:00,5.23169,5.23317,5.22987,5.23145,768000000.0
2007-10-02 00:00:00,5.23081,5.23313,5.22962,5.22987,798000000.0
2007-10-02 01:00:00,5.23064,5.23192,5.22897,5.23092,823000000.0
2007-10-02 02:00:00,5.23055,5.23194,5.22887,5.23094,787000000.0
2007-10-02 03:00:00,5.23033,5.2349,5.23009,5.23431,780000000.0
2007-10-02 04:00:00,5.23413,5.2348,5.23235,5.23344,822000000.0
2007-10-02 05:00:00,5.23341,5.23759,5.23279,5.23723,792000000.0
2007-10-02 06:00:00,5.23677,5.23877,5.23383,5.23659,786000000.0
2007-10-02 07:00:00,5.23546,5.23972,5.23267,5.2375,802000000.0
2007-10-02 08:00:00,5.23732,5.24668,5.23585,5.24572,817000000.0
2007-10-02 09:00:00,5.24618,5.25135,5.24496,5.25046,802000000.0
2007-10-02 10:00:00,5.25151,5.25191,5.24134,5.24393,795000000.0
2007-10-02 11:00:00,5.24429,5.2532,5.24286,5.25123,771000000.0
2007-10-02 12:00:00,5.25207,5.26144,5.25085,5.26113,815000000.0
2007-10-02 13:00:00,5.2614,5.26621,5.25821,5.26094,768000000.0
2007-10-02 14:00:00,5.26085,5.263,5.25488,5.26025,796000000.0
2007-10-02 15:00:00,5.26071,5.26147,5.25143,5.25276,758000000.0
2007-10-02 16:00:00,5.25135,5.26541,5.25057,5.26052,782000000.0
2007-10-02 17:00:00,5.26093,5.2616,5.25564,5.25768,756000000.0
2007-10-02 18:00:00,5.25697,5.26028,5.25611,5.25994,855000000.0
2007-10-02 19:00:00,5.25856,5.2624,5.25751,5.25931,778000000.0
2007-10-02 20:00:00,5.25916,5.26162,5.25792,5.25948,800000000.0
2007-10-02 21:00:00,5.26019,5.26131,5.25788,5.26105,829000000.0
2007-10-02 22:00:00,5.26138,5.26261,5.25875,5.26063,829000000.0
2007-10-02 23:00:00,5.26081,5.26252,5.25902,5.26234,768000000.0
2007-10-03 00:00:00,5.26145,5.26327,5.25959,5.2607,798000000.0
2007-10-03 01:00:00,5.26068,5.26144,5.25806,5.26007,823000000.0
2007-10-03 02:00:00,5.2601,5.26138,5.25746,5.25924,787000000.0
2007-10-03 03:00:00,5.25914,5.26007,5.25068,5.25068,780000000.0
2007-10-03 04:00:00,5.25087,5.25341,5.2491,5.25312,822000000.0
2007-10-03 05:00:00,5.25309,5.25367,5.24993,5.24993,792000000.0
2007-10-03 06:00:00,5.25105,5.25526,5.25039,5.25359,786000000.0
2007-10-03 07:00:00,5.25418,5.25945,5.25251,5.25721,802000000.0
2007-10-03 08:00:00,5.25645,5.25708,5.24985,5.25091,817000000.0
2007-10-03 09:00:00,5.25198,5.25328,5.24767,5.25193,802000000.0
2007-10-03 10:00:00,5.25308,5.25825,5.24775,5.25676,795000000.0
2007-10-03 11:00:00,5.25482,5.25707,5.2481,5.24967,771000000.0
2007-10-03 12:00:00,5.25075,5.25425,5.24779,5.24897,815000000.0
2007-10-03 13:00:00,5.2504,5.25271,5.24304,5.24386,768000000.0
2007-10-03 14:00:00,5.2445,5.2503,5.24237,5.24835,796000000.0
2007-10-03 15:00:00,5.24817,5.25244,5.24694,5.24861,758000000.0
2007-10-03 16:00:00,5.2504,5.26526,5.24996,5.26351,782000000.0
2007-10-03 17:00:00,5.26303,5.26905,5.25962,5.26844,756000000.0
2007-10-03 18:00:00,5.26713,5.2766,5.26676,5.27264,855000000.0
2007-10-03 19:00:00,5.27298,5.27531,5.27152,5.2737,778000000.0
2007-10-03 20:00:00,5.27278,5.2792,5.27213,5.27764,800000000.0
2007-10-03 21:00:00,5.27668,5.28498,5.27655,5.28369,829000000.0
2007-10-03 22:00:00,5.28502,5.28663,5.28221,5.28408,829000000.0
2007-10-03 23:00:00,5.28302,5.28671,5.28164,5.28329,768000000.0
2007-10-04 00:00:00,5.28344,5.28485,5.28017,5.28024,798000000.0
2007-10-04 01:00:00,5.28171,5.28335,5.27999,5.28037,823000000.0
2007-10-04 02:00:00,5.28159,5.284,5.28005,5.28242,787000000.0
2007-10-04 03:00:00,5.28257,5.28371,5.27644,5.27747,780000000.0
2007-10-04 04:00:00,5.27783,5.27945,5.27622,5.27833,822000000.0
2007-10-04 05:00:00,5.27841,5.28669,5.27762,5.28323,792000000.0
2007-10-04 06:00:00,5.28301,5.28812,5.28073,5.28279,786000000.0
2007-10-04 07:00:00,5.28348,5.28607,5.27956,5.2856,802000000.0
2007-10-04 08:00:00,5.2858,5.28833,5.27693,5.27808,817000000.0
2007-10-04 09:00:00,5.27768,5.28269,5.2769,5.27956,802000000.0
2007-10-04 10:00:00,5.27951,5.28191,5.27365,5.27471,795000000.0
2007-10-04 11:00:00,5.27519,5.27531,5.26776,5.2695,771000000.0
2007-10-04 12:00:00,5.26993,5.27488,5.26649,5.27474,815000000.0
2007-10-04 13:00:00,5.2745,5.27875,5.27276,5.27518,768000000.0
2007-10-04 14:00:00,5.27608,5.29099,5.27192,5.28733,796000000.0
2007-10-04 15:00:00,5.28609,5.28982,5.28141,5.28785,758000000.0
2007-10-04 16:00:00,5.28714,5.28781,5.26066,5.26614,782000000.0
2007-10-04 17:00:00,5.26702,5.26996,5.26348,5.26952,756000000.0
2007-10-04 18:00:00,5.26779,5.26986,5.26383,5.26696,855000000.0
2007-10-04 19:00:00,5.26636,5.26992,5.26604,5.26786,778000000.0
2007-10-04 20:00:00,5.26787,5.27513,5.2674,5.27221,800000000.0
2007-10-04 21:00:00,5.27328,5.27384,5.265,5.26587,829000000.0
2007-10-04 22:00:00,5.26623,5.26729,5.26318,5.2657,829000000.0
2007-10-04 23:00:00,5.26536,5.26743,5.26348,5.26492,768000000.0
2007-10-05 00:00:00,5.26565,5.26764,5.26398,5.2658,798000000.0
2007-10-05 01:00:00,5.26681,5.26759,5.26329,5.2646,823000000.0
2007-10-05 02:00:00,5.26531,5.26674,5.26228,5.26519,787000000.0
2007-10-05 03:00:00,5.2661,5.26732,5.26414,5.26683,780000000.0
2007-10-05 04:00:00,5.26585,5.2671,5.26329,5.2652,822000000.0
2007-10-05 05:00:00,5.26452,5.26663,5.26321,5.26459,792000000.0
2007-10-05 06:00:00,5.26476,5.2671,5.26376,5.26606,786000000.0
2007-10-05 07:00:00,5.26537,5.26922,5.26412,5.26785,802000000.0
2007-10-05 08:00:00,5.2686,5.27188,5.26735,5.26941,817000000.0
2007-10-05 09:00:00,5.26914,5.27512,5.26786,5.27357,802000000.0
2007-10-05 10:00:00,5.27382,5.27718,5.27139,5.27524,795000000.0
2007-10-05 11:00:00,5.2768,5.27774,5.27116,5.27284,771000000.0
2007-10-05 12:00:00,5.27348,5.27445,5.26764,5.27031,815000000.0
2007-10-05 13:00:00,5.27042,5.27263,5.26321,5.26651,768000000.0
2007-10-05 14:00:00,5.26714,5.30264,5.2642,5.28716,796000000.0
2007-10-05 15:00:00,5.2899,5.29222,5.2571,5.26462,758000000.0
2007-10-05 16:00:00,5.26421,5.26707,5.25722,5.26325,782000000.0
2007-10-05 17:00:00,5.26362,5.2642,5.25794,5.25898,756000000.0
2007-10-05 18:00:00,5.25871,5.26499,5.25705,5.26295,855000000.0
2007-10-05 19:00:00,5.26529,5.26659,5.26199,5.26438,778000000.0
2007-10-05 20:00:00,5.26451,5.26592,5.26221,5.26299,800000000.0
2007-10-05 21:00:00,5.26253,5.26612,5.26204,5.26523,829000000.0
2007-10-05 22:00:00,5.26633,5.26705,5.26267,5.26568,829000000.0
2007-10-08 02:00:00,5.25965,5.2656,5.25943,5.26441,787000000.0
2007-10-08 03:00:00,5.26462,5.26746,5.26354,5.26463,780000000.0
2007-10-08 04:00:00,5.26463,5.26696,5.26352,5.26534,822000000.0
2007-10-08 05:00:00,5.26533,5.26646,5.26348,5.26542,792000000.0
2007-10-08 06:00:00,5.26549,5.2671,5.2633,5.26479,786000000.0
2007-10-08 07:00:00,5.26431,5.26763,5.26272,5.26458,802000000.0
2007-10-08 08:00:00,5.26501,5.27558,5.26352,5.27185,817000000.0
2007-10-08 09:00:00,5.27092,5.28223,5.26906,5.27485,802000000.0
2007-10-08 10:00:00,5.27552,5.28479,5.27217,5.27974,795000000.0
2007-10-08 11:00:00,5.2801,5.28441,5.27846,5.28249,771000000.0
2007-10-08 12:00:00,5.2817,5.28596,5.28005,5.28409,815000000.0
2007-10-08 13:00:00,5.28382,5.28579,5.28062,5.28165,768000000.0
2007-10-08 14:00:00,5.28149,5.28346,5.2804,5.28227,796000000.0
2007-10-08 15:00:00,5.28282,5.28974,5.27995,5.28882,758000000.0
2007-10-08 16:00:00,5.28892,5.2932,5.28361,5.29234,782000000.0
2007-10-08 17:00:00,5.2928,5.29711,5.28961,5.29593,756000000.0
2007-10-08 18:00:00,5.29534,5.29933,5.29388,5.29489,855000000.0
2007-10-08 19:00:00,5.2946,5.30162,5.29447,5.30115,778000000.0
2007-10-08 20:00:00,5.30013,5.30303,5.29659,5.29898,800000000.0
2007-10-08 21:00:00,5.29876,5.30212,5.29792,5.30089,829000000.0
2007-10-08 22:00:00,5.30012,5.30163,5.29703,5.29703,829000000.0
2007-10-08 23:00:00,5.29786,5.29786,5.29323,5.29427,768000000.0
2007-10-09 00:00:00,5.29525,5.30034,5.2939,5.29727,798000000.0
2007-10-09 01:00:00,5.29804,5.30092,5.29715,5.29936,823000000.0
2007-10-09 02:00:00,5.29895,5.3007,5.29581,5.2983,787000000.0
2007-10-09 03:00:00,5.29829,5.30382,5.29829,5.3022,780000000.0
2007-10-09 04:00:00,5.30242,5.30463,5.29952,5.30226,822000000.0
2007-10-09 05:00:00,5.30273,5.31006,5.30162,5.30669,792000000.0
2007-10-09 06:00:00,5.30723,5.3109,5.3064,5.30789,786000000.0
2007-10-09 07:00:00,5.30714,5.30969,5.30446,5.30528,802000000.0
2007-10-09 08:00:00,5.30704,5.30788,5.29864,5.29864,817000000.0
2007-10-09 09:00:00,5.29959,5.30444,5.29737,5.30016,802000000.0
2007-10-09 10:00:00,5.30007,5.30307,5.29689,5.30125,795000000.0
2007-10-09 11:00:00,5.30156,5.30882,5.30012,5.30675,771000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.29935,5.30417,815000000.0
2007-10-09 13:00:00,5.30508,5.30653,5.3023,5.30533,768000000.0
2007-10-09 14:00:00,5.30628,5.30628,5.30075,5.30287,796000000.0
2007-10-09 15:00:00,5.30336,5.30678,5.29368,5.29574,758000000.0
2007-10-09 16:00:00,5.29457,5.29898,5.28102,5.28328,782000000.0
2007-10-09 17:00:00,5.28276,5.28451,5.27764,5.28225,756000000.0
2007-10-09 18:00:00,5.2824,5.28375,5.2789,5.281,855000000.0
2007-10-09 19:00:00,5.28255,5.28292,5.27959,5.28258,778000000.0
2007-10-09 20:00:00,5.28215,5.28912,5.27367,5.2781,800000000.0
2007-10-09 21:00:00,5.27833,5.28156,5.2731,5.27567,829000000.0
2007-10-09 22:00:00,5.27523,5.27761,5.27331,5.27545,829000000.0
2007-10-09 23:00:00,5.27687,5.27898,5.27472,5.27708,768000000.0
2007-10-10 00:00:00,5.27755,5.2793,5.27545,5.27618,798000000.0
2007-10-10 01:00:00,5.27749,5.27767,5.27379,5.2757,823000000.0
2007-10-10 02:00:00,5.27525,5.27716,5.27092,5.27624,787000000.0
2007-10-10 03:00:00,5.27451,5.28155,5.27449,5.27839,780000000.0
2007-10-10 04:00:00,5.27894,5.27945,5.27488,5.2773,822000000.0
2007-10-10 05:00:00,5.27677,5.27926,5.27172,5.27389,792000000.0
2007-10-10 06:00:00,5.27357,5.27661,5.27239,5.27558,786000000.0
2007-10-10 07:00:00,5.27665,5.27765,5.27099,5.27612,802000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.27125,5.27136,817000000.0
2007-10-10 09:00:00,5.27297,5.27432,5.26713,5.2698,802000000.0
2007-10-10 10:00:00,5.27042,5.27167,5.26292,5.26652,795000000.0
2007-10-10 11:00:00,5.26585,5.26727,5.26007,5.2608,771000000.0
2007-10-10 12:00:00,5.25967,5.26593,5.25964,5.26173,815000000.0
2007-10-10 13:00:00,5.26167,5.26772,5.25995,5.26542,768000000.0
2007-10-10 14:00:00,5.26528,5.26607,5.2515,5.25464,796000000.0
2007-10-10 15:00:00,5.25552,5.26129,5.25393,5.25943,758000000.0
2007-10-10 16:00:00,5.25854,5.25937,5.25147,5.25394,782000000.0
2007-10-10 17:00:00,5.25426,5.2616,5.25347,5.25752,756000000.0
2007-10-10 18:00:00,5.25818,5.26488,5.25614,5.26232,855000000.0
2007-10-10 19:00:00,5.26255,5.26835,5.26082,5.26627,778000000.0
2007-10-10 20:00:00,5.26713,5.2696,5.2644,5.26743,800000000.0
2007-10-10 21:00:00,5.26608,5.26829,5.26,5.2616,829000000.0
2007-10-10 22:00:00,5.26204,5.263,5.25912,5.26223,829000000.0
2007-10-10 23:00:00,5.26131,5.26469,5.25975,5.2634,768000000.0
2007-10-11 00:00:00,5.26294,5.26592,5.2611,5.26384,798000000.0
2007-10-11 01:00:00,5.26484,5.26577,5.26229,5.26476,823000000.0
2007-10-11 02:00:00,5.26343,5.26519,5.26114,5.26293,787000000.0
2007-10-11 03:00:00,5.26304,5.26553,5.26112,5.26411,780000000.0
2007-10-11 04:00:00,5.26418,5.26493,5.25997,5.26102,822000000.0
2007-10-11 05:00:00,5.26035,5.26156,5.25603,5.25791,792000000.0
2007-10-11 06:00:00,5.25788,5.26064,5.25327,5.25635,786000000.0
2007-10-11 07:00:00,5.25534,5.25755,5.25155,5.25289,802000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.24333,5.24614,817000000.0
2007-10-11 09:00:00,5.24572,5.25191,5.2412,5.24211,802000000.0
2007-10-11 10:00:00,5.24273,5.24455,5.23578,5.2381,795000000.0
2007-10-11 11:00:00,5.23676,5.24061,5.23547,5.23952,771000000.0
2007-10-11 12:00:00,5.23985,5.24177,5.23451,5.24011,815000000.0
2007-10-11 13:00:00,5.24066,5.24748,5.23885,5.24124,768000000.0
2007-10-11 14:00:00,5.24098,5.25297,5.23812,5.24848,796000000.0
2007-10-11 15:00:00,5.24945,5.25677,5.24754,5.24989,758000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.22506,5.22736,782000000.0
2007-10-11 17:00:00,5.22732,5.23306,5.22594,5.23097,756000000.0
2007-10-11 18:00:00,5.22997,5.23612,5.22452,5.23465,855000000.0
2007-10-11 19:00:00,5.23374,5.23529,5.23014,5.23162,778000000.0
2007-10-11 20:00:00,5.23136,5.23871,5.23095,5.2348,800000000.0
2007-10-11 21:00:00,5.23541,5.2492,5.23346,5.24434,829000000.0
2007-10-11 22:00:00,5.24514,5.24581,5.24003,5.24108,829000000.0
2007-10-11 23:00:00,5.24109,5.24307,5.23844,5.23975,768000000.0
2007-10-12 00:00:00,5.24035,5.24182,5.23784,5.24097,798000000.0
2007-10-12 01:00:00,5.23998,5.24274,5.23782,5.23972,823000000.0
2007-10-12 02:00:00,5.23988,5.24116,5.23554,5.24031,787000000.0
2007-10-12 03:00:00,5.23973,5.24686,5.2386,5.24619,780000000.0
2007-10-12 04:00:00,5.24683,5.24808,5.24269,5.2441,822000000.0
2007-10-12 05:00:00,5.24397,5.24556,5.24081,5.24158,792000000.0
2007-10-12 06:00:00,5.24141,5.24646,5.24027,5.24629,786000000.0
2007-10-12 07:00:00,5.24613,5.24891,5.24197,5.24461,802000000.0
2007-10-12 08:00:00,5.24526,5.25214,5.24395,5.24592,817000000.0
2007-10-12 09:00:00,5.24509,5.25194,5.24093,5.24342,802000000.0
2007-10-12 10:00:00,5.24386,5.25049,5.24053,5.24262,795000000.0
2007-10-12 11:00:00,5.24338,5.25125,5.24132,5.24862,771000000.0
2007-10-12 12:00:00,5.24954,5.25068,5.24417,5.24507,815000000.0
2007-10-12 13:00:00,5.24626,5.25519,5.24479,5.25392,768000000.0
2007-10-12 14:00:00,5.25338,5.25527,5.23844,5.24171,796000000.0
2007-10-12 15:00:00,5.24187,5.25366,5.23633,5.24992,758000000.0
2007-10-12 16:00:00,5.24843,5.25588,5.24581,5.2522,782000000.0
2007-10-12 17:00:00,5.25205,5.25799,5.2479,5.2535,756000000.0
2007-10-12 18:00:00,5.25291,5.2539,5.24749,5.24811,855000000.0
2007-10-12 19:00:00,5.24869,5.25066,5.24546,5.24947,778000000.0
2007-10-12 20:00:00,5.24925,5.25122,5.24773,5.2499,800000000.0
2007-10-12 21:00:00,5.25019,5.2537,5.24713,5.2489,829000000.0
2007-10-12 22:00:00,5.24825,5.25164,5.24789,5.24864,829000000.0
2007-10-15 02:00:00,5.25292,5.25452,5.2494,5.25352,823000000.0
2007-10-15 03:00:00,5.25314,5.25535,5.25265,5.25457,798000000.0
2007-10-15 04:00:00,5.25315,5.25479,5.25174,5.25312,768000000.0
2007-10-15 05:00:00,5.25238,5.25465,5.25196,5.25278,829000000.0
2007-10-15 06:00:00,5.25367,5.2537,5.24632,5.24908,829000000.0
2007-10-15 07:00:00,5.24941,5.25312,5.24754,5.24886,800000000.0
2007-10-15 08:00:00,5.24872,5.25275,5.24636,5.24843,778000000.0
2007-10-15 09:00:00,5.2478,5.25195,5.23223,5.23379,855000000.0
2007-10-15 10:00:00,5.23549,5.2357,5.2284,5.23117,756000000.0
2007-10-15 11:00:00,5.23104,5.23254,5.22716,5.2281,782000000.0
2007-10-15 12:00:00,5.22826,5.22987,5.22428,5.22753,758000000.0
2007-10-15 13:00:00,5.22645,5.23546,5.22645,5.23336,796000000.0
2007-10-15 14:00:00,5.23312,5.23858,5.22922,5.23587,768000000.0
2007-10-15 15:00:00,5.23672,5.24005,5.22766,5.22977,815000000.0
2007-10-15 16:00:00,5.22963,5.2326,5.22678,5.23197,771000000.0
2007-10-15 17:00:00,5.23147,5.2401,5.23085,5.23582,795000000.0
2007-10-15 18:00:00,5.23574,5.23836,5.23466,5.23595,802000000.0
2007-10-15 19:00:00,5.23575,5.24406,5.23575,5.24013,817000000.0
2007-10-15 20:00:00,5.24,5.24297,5.23883,5.24043,802000000.0
2007-10-15 21:00:00,5.24182,5.2428,5.23918,5.24123,786000000.0
2007-10-15 22:00:00,5.2404,5.24188,5.23652,5.23942,792000000.0
2007-10-15 23:00:00,5.23974,5.24031,5.23465,5.23561,822000000.0
2007-10-16 00:00:00,5.23738,5.24146,5.23558,5.24025,780000000.0
2007-10-16 01:00:00,5.24007,5.24148,5.23629,5.24005,787000000.0
2007-10-16 02:00:00,5.24008,5.24292,5.23877,5.24284,823000000.0
2007-10-16 03:00:00,5.24263,5.24326,5.23961,5.23961,798000000.0
2007-10-16 04:00:00,5.23972,5.24276,5.23919,5.24011,768000000.0
2007-10-16 05:00:00,5.24056,5.24177,5.2388,5.2413,829000000.0
2007-10-16 06:00:00,5.24019,5.24276,5.23967,5.24028,829000000.0
2007-10-16 07:00:00,5.24043,5.24169,5.23389,5.23627,800000000.0
2007-10-16 08:00:00,5.23675,5.24114,5.23139,5.23305,778000000.0
2007-10-16 09:00:00,5.23139,5.25665,5.23056,5.25377,855000000.0
2007-10-16 10:00:00,5.25293,5.25594,5.24587,5.25039,756000000.0
2007-10-16 11:00:00,5.25113,5.25872,5.24725,5.25308,782000000.0
2007-10-16 12:00:00,5.25231,5.2599,5.25231,5.25981,758000000.0
2007-10-16 13:00:00,5.25934,5.26186,5.25452,5.25869,796000000.0
2007-10-16 14:00:00,5.25954,5.26347,5.25454,5.25454,768000000.0
2007-10-16 15:00:00,5.25421,5.25571,5.24328,5.251,815000000.0
2007-10-16 16:00:00,5.25091,5.2596,5.24817,5.2578,771000000.0
2007-10-16 17:00:00,5.25846,5.2599,5.25123,5.25559,795000000.0
2007-10-16 18:00:00,5.25507,5.25899,5.25351,5.25719,802000000.0
2007-10-16 19:00:00,5.25817,5.25958,5.25423,5.25601,817000000.0
2007-10-16 20:00:00,5.25506,5.2582,5.25355,5.25592,802000000.0
2007-10-16 21:00:00,5.25465,5.2584,5.25418,5.25572,786000000.0
2007-10-16 22:00:00,5.25424,5.25637,5.24974,5.25283,792000000.0
2007-10-16 23:00:00,5.25234,5.25602,5.25065,5.25085,822000000.0
2007-10-17 00:00:00,5.25199,5.25378,5.24951,5.2505,780000000.0
2007-10-17 01:00:00,5.25138,5.25251,5.24968,5.25149,787000000.0
2007-10-17 02:00:00,5.25128,5.25567,5.24865,5.25132,823000000.0
2007-10-17 03:00:00,5.25201,5.2567,5.25109,5.25412,798000000.0
2007-10-17 04:00:00,5.25472,5.25686,5.25197,5.25386,768000000.0
2007-10-17 05:00:00,5.25542,5.25651,5.251,5.25375,829000000.0
2007-10-17 06:00:00,5.25282,5.25522,5.25105,5.25188,829000000.0
2007-10-17 07:00:00,5.25181,5.25721,5.25031,5.25191,800000000.0
2007-10-17 08:00:00,5.25173,5.2565,5.24558,5.24743,778000000.0
2007-10-17 09:00:00,5.24794,5.25798,5.24612,5.2483,855000000.0
2007-10-17 10:00:00,5.24801,5.25242,5.24426,5.24854,756000000.0
2007-10-17 11:00:00,5.24874,5.25137,5.24534,5.2498,782000000.0
2007-10-17 12:00:00,5.25104,5.25501,5.24954,5.25357,758000000.0
2007-10-17 13:00:00,5.25371,5.25506,5.24483,5.24924,796000000.0
2007-10-17 14:00:00,5.24821,5.24936,5.23797,5.24077,768000000.0
2007-10-17 15:00:00,5.2408,5.24181,5.23211,5.23751,815000000.0
2007-10-17 16:00:00,5.23677,5.24528,5.235,5.24528,771000000.0
2007-10-17 17:00:00,5.24523,5.24746,5.23789,5.24123,795000000.0
2007-10-17 18:00:00,5.23956,5.24736,5.23956,5.246,802000000.0
2007-10-17 19:00:00,5.24579,5.25084,5.24283,5.24943,817000000.0
2007-10-17 20:00:00,5.24902,5.25133,5.24736,5.25012,802000000.0
2007-10-17 21:00:00,5.24912,5.25003,5.24516,5.24747,786000000.0
2007-10-17 22:00:00,5.24823,5.24823,5.23786,5.23998,792000000.0
2007-10-17 23:00:00,5.24064,5.24269,5.23614,5.23712,822000000.0
2007-10-18 00:00:00,5.23747,5.24026,5.23585,5.23748,780000000.0
2007-10-18 01:00:00,5.2379,5.24179,5.23642,5.24145,787000000.0
2007-10-18 02:00:00,5.24116,5.2447,5.23859,5.24116,823000000.0
2007-10-18 03:00:00,5.24003,5.24272,5.23087,5.23277,798000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.22906,5.23314,768000000.0
2007-10-18 05:00:00,5.23253,5.23347,5.2297,5.23042,829000000.0
2007-10-18 06:00:00,5.23157,5.23373,5.2288,5.23029,829000000.0
2007-10-18 07:00:00,5.23046,5.23413,5.22779,5.23099,800000000.0
2007-10-18 08:00:00,5.23127,5.23394,5.22346,5.22359,778000000.0
2007-10-18 09:00:00,5.22376,5.23113,5.2228,5.22523,855000000.0
2007-10-18 10:00:00,5.22644,5.22884,5.21912,5.2226,756000000.0
2007-10-18 11:00:00,5.22251,5.22533,5.21907,5.22407,782000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.21612,5.21889,758000000.0
2007-10-18 13:00:00,5.21916,5.22455,5.21635,5.21838,796000000.0
2007-10-18 14:00:00,5.22025,5.22025,5.20219,5.20608,768000000.0
2007-10-18 15:00:00,5.20558,5.2121,5.20456,5.21073,815000000.0
2007-10-18 16:00:00,5.21028,5.21457,5.2048,5.2136,771000000.0
2007-10-18 17:00:00,5.21467,5.21468,5.20776,5.20899,795000000.0
2007-10-18 18:00:00,5.2095,5.21336,5.20717,5.21062,802000000.0
2007-10-18 19:00:00,5.21215,5.21304,5.20957,5.21082,817000000.0
2007-10-18 20:00:00,5.21066,5.21128,5.20591,5.20743,802000000.0
2007-10-18 21:00:00,5.20905,5.21084,5.20694,5.20917,786000000.0
2007-10-18 22:00:00,5.20755,5.21157,5.20609,5.20883,792000000.0
2007-10-18 23:00:00,5.20918,5.21202,5.20632,5.21084,822000000.0
2007-10-19 00:00:00,5.21066,5.21241,5.20745,5.20824,780000000.0
2007-10-19 01:00:00,5.20843,5.21061,5.20725,5.20857,787000000.0
2007-10-19 02:00:00,5.20987,5.21338,5.20803,5.21338,823000000.0
2007-10-19 03:00:00,5.2132,5.21454,5.20902,5.21128,798000000.0
2007-10-19 04:00:00,5.21087,5.21364,5.20748,5.20872,768000000.0
2007-10-19 05:00:00,5.20744,5.20911,5.20405,5.20576,829000000.0
2007-10-19 06:00:00,5.20529,5.2096,5.20278,5.20738,829000000.0
2007-10-19 07:00:00,5.20764,5.2093,5.19891,5.20212,800000000.0
2007-10-19 08:00:00,5.20291,5.2092,5.20041,5.20622,778000000.0
2007-10-19 09:00:00,5.20601,5.21904,5.20579,5.2154,855000000.0
2007-10-19 10:00:00,5.21495,5.21804,5.21061,5.21217,756000000.0
2007-10-19 11:00:00,5.21276,5.21577,5.21054,5.21516,782000000.0
2007-10-19 12:00:00,5.21506,5.21549,5.21026,5.21033,758000000.0
2007-10-19 13:00:00,5.20961,5.21309,5.20946,5.21239,796000000.0
2007-10-19 14:00:00,5.21119,5.21189,5.20359,5.20965,768000000.0
2007-10-19 15:00:00,5.20845,5.21466,5.20626,5.21307,815000000.0
2007-10-19 16:00:00,5.21424,5.22711,5.21247,5.22488,771000000.0
2007-10-19 17:00:00,5.2252,5.22633,5.21929,5.22135,795000000.0
2007-10-19 18:00:00,5.22085,5.22273,5.21774,5.21934,802000000.0
2007-10-19 19:00:00,5.21936,5.22135,5.21562,5.21898,817000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.20703,5.20847,802000000.0
2007-10-19 21:00:00,5.2076,5.21247,5.20724,5.2086,786000000.0
2007-10-19 22:00:00,5.20824,5.21029,5.2047,5.20525,792000000.0
2007-10-22 02:00:00,5.19268,5.19531,5.19005,5.19371,823000000.0
2007-10-22 03:00:00,5.19443,5.2044,5.19388,5.20336,798000000.0
2007-10-22 04:00:00,5.20346,5.20475,5.19894,5.20063,768000000.0
2007-10-22 05:00:00,5.20084,5.20476,5.19859,5.20427,829000000.0
2007-10-22 06:00:00,5.20347,5.20472,5.19991,5.20067,829000000.0
2007-10-22 07:00:00,5.20003,5.2022,5.19599,5.19922,800000000.0
2007-10-22 08:00:00,5.19982,5.20327,5.19255,5.19615,778000000.0
2007-10-22 09:00:00,5.19599,5.20773,5.19274,5.20312,855000000.0
2007-10-22 10:00:00,5.20323,5.20846,5.20076,5.20492,756000000.0
2007-10-22 11:00:00,5.20594,5.21617,5.20308,5.21393,782000000.0
2007-10-22 12:00:00,5.2128,5.24196,5.2128,5.24086,758000000.0
2007-10-22 13:00:00,5.24097,5.26747,5.23649,5.25714,796000000.0
2007-10-22 14:00:00,5.25842,5.26012,5.2426,5.24822,768000000.0
2007-10-22 15:00:00,5.24854,5.25201,5.2429,5.24874,815000000.0
2007-10-22 16:00:00,5.24878,5.26403,5.24566,5.26357,771000000.0
2007-10-22 17:00:00,5.26295,5.27016,5.2598,5.2664,795000000.0
2007-10-22 18:00:00,5.2674,5.27174,5.26306,5.26457,802000000.0
2007-10-22 19:00:00,5.26452,5.26518,5.25653,5.26023,817000000.0
2007-10-22 20:00:00,5.26033,5.26183,5.25734,5.2592,802000000.0
2007-10-22 21:00:00,5.25952,5.26044,5.25544,5.25591,786000000.0
2007-10-22 22:00:00,5.25669,5.25777,5.24724,5.24987,792000000.0
2007-10-22 23:00:00,5.25126,5.25352,5.24961,5.25216,822000000.0
2007-10-23 00:00:00,5.25248,5.25298,5.24904,5.25064,780000000.0
2007-10-23 01:00:00,5.25133,5.25469,5.25028,5.25233,787000000.0
2007-10-23 02:00:00,5.25139,5.25374,5.24512,5.2476,823000000.0
2007-10-23 03:00:00,5.24608,5.24939,5.2452,5.24718,798000000.0
2007-10-23 04:00:00,5.24699,5.24756,5.24178,5.24337,768000000.0
2007-10-23 05:00:00,5.24357,5.24554,5.24181,5.24415,829000000.0
2007-10-23 06:00:00,5.24487,5.24877,5.24378,5.24748,829000000.0
2007-10-23 07:00:00,5.24741,5.24772,5.23946,5.24105,800000000.0
2007-10-23 08:00:00,5.24044,5.24851,5.23585,5.24582,778000000.0
2007-10-23 09:00:00,5.24618,5.25156,5.23751,5.23902,855000000.0
2007-10-23 10:00:00,5.23905,5.24352,5.23606,5.23738,756000000.0
2007-10-23 11:00:00,5.23677,5.24602,5.23645,5.24288,782000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.2376,5.2376,758000000.0
2007-10-23 13:00:00,5.23858,5.23921,5.22875,5.2299,796000000.0
2007-10-23 14:00:00,5.22817,5.22844,5.21868,5.22323,768000000.0
2007-10-23 15:00:00,5.22334,5.22676,5.21908,5.22054,815000000.0
2007-10-23 16:00:00,5.22194,5.23106,5.21349,5.22853,771000000.0
2007-10-23 17:00:00,5.22883,5.23127,5.22492,5.2254,795000000.0
2007-10-23 18:00:00,5.22634,5.22959,5.223,5.22617,802000000.0
2007-10-23 19:00:00,5.22695,5.22889,5.2245,5.22802,817000000.0
2007-10-23 20:00:00,5.22816,5.22873,5.22293,5.22556,802000000.0
2007-10-23 21:00:00,5.22596,5.22596,5.22154,5.22229,786000000.0
2007-10-23 22:00:00,5.2233,5.22381,5.21949,5.22102,792000000.0
2007-10-23 23:00:00,5.22078,5.2222,5.2188,5.22033,822000000.0
2007-10-24 00:00:00,5.22062,5.22327,5.21906,5.22247,780000000.0
2007-10-24 01:00:00,5.22343,5.22393,5.22072,5.22272,787000000.0
2007-10-24 02:00:00,5.22314,5.22696,5.22182,5.22383,823000000.0
2007-10-24 03:00:00,5.22349,5.22513,5.21845,5.22255,798000000.0
2007-10-24 04:00:00,5.2209,5.23118,5.22019,5.22098,768000000.0
2007-10-24 05:00:00,5.22181,5.23157,5.21964,5.22247,829000000.0
2007-10-24 06:00:00,5.22372,5.23246,5.22088,5.22385,829000000.0
2007-10-24 07:00:00,5.22581,5.22716,5.22275,5.22423,800000000.0
2007-10-24 08:00:00,5.22359,5.23273,5.22198,5.23174,778000000.0
2007-10-24 09:00:00,5.23214,5.2475,5.23214,5.23661,855000000.0
2007-10-24 10:00:00,5.23565,5.23999,5.23295,5.2364,756000000.0
2007-10-24 11:00:00,5.23607,5.23717,5.22951,5.23349,782000000.0
2007-10-24 12:00:00,5.23338,5.2404,5.2331,5.23677,758000000.0
2007-10-24 13:00:00,5.23606,5.24116,5.23038,5.2334,796000000.0
2007-10-24 14:00:00,5.23323,5.23677,5.22249,5.22425,768000000.0
2007-10-24 15:00:00,5.22326,5.22747,5.22029,5.22244,815000000.0
2007-10-24 16:00:00,5.22217,5.23479,5.21853,5.23326,771000000.0
2007-10-24 17:00:00,5.23429,5.24173,5.22891,5.23003,795000000.0
2007-10-24 18:00:00,5.23006,5.2328,5.22587,5.23069,802000000.0
2007-10-24 19:00:00,5.23006,5.23107,5.22646,5.22904,817000000.0
2007-10-24 20:00:00,5.23009,5.23074,5.22154,5.22225,802000000.0
2007-10-24 21:00:00,5.22208,5.224,5.21771,5.22068,786000000.0
2007-10-24 22:00:00,5.22161,5.22212,5.21734,5.21775,792000000.0
2007-10-24 23:00:00,5.2191,5.22029,5.2174,5.22025,822000000.0
2007-10-25 00:00:00,5.21982,5.22182,5.21802,5.22072,780000000.0
2007-10-25 01:00:00,5.22103,5.22263,5.21773,5.2203,787000000.0
2007-10-25 02:00:00,5.22058,5.22564,5.2197,5.22489,823000000.0
2007-10-25 03:00:00,5.22471,5.22545,5.21865,5.21903,798000000.0
2007-10-25 04:00:00,5.21987,5.22083,5.21749,5.21951,768000000.0
2007-10-25 05:00:00,5.22012,5.22162,5.21413,5.21767,829000000.0
2007-10-25 06:00:00,5.21853,5.22025,5.21717,5.21942,829000000.0
2007-10-25 07:00:00,5.21904,5.2256,5.21761,5.21975,800000000.0
2007-10-25 08:00:00,5.21975,5.22392,5.21044,5.22029,778000000.0
2007-10-25 09:00:00,5.22028,5.22558,5.218,5.2232,855000000.0
2007-10-25 10:00:00,5.22159,5.22327,5.2137,5.2146,756000000.0
2007-10-25 11:00:00,5.21454,5.21752,5.21176,5.21299,782000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.20223,5.20533,758000000.0
2007-10-25 13:00:00,5.20421,5.2068,5.20044,5.20576,796000000.0
2007-10-25 14:00:00,5.20494,5.20679,5.19061,5.19507,768000000.0
2007-10-25 15:00:00,5.19532,5.2025,5.19412,5.20007,815000000.0
2007-10-25 16:00:00,5.2017,5.2068,5.19667,5.20367,771000000.0
2007-10-25 17:00:00,5.20504,5.21164,5.2034,5.20762,795000000.0
2007-10-25 18:00:00,5.20735,5.20991,5.20266,5.20391,802000000.0
2007-10-25 19:00:00,5.20407,5.20935,5.1973,5.19983,817000000.0
2007-10-25 20:00:00,5.20058,5.203,5.19793,5.19961,802000000.0
2007-10-25 21:00:00,5.19998,5.20232,5.19789,5.202,786000000.0
2007-10-25 22:00:00,5.20237,5.20237,5.19686,5.19854,792000000.0
2007-10-25 23:00:00,5.19731,5.20056,5.19409,5.19514,822000000.0
2007-10-26 00:00:00,5.19588,5.19972,5.1951,5.19832,780000000.0
2007-10-26 01:00:00,5.19911,5.20052,5.19585,5.19834,787000000.0
2007-10-26 02:00:00,5.19753,5.19914,5.19506,5.19716,823000000.0
2007-10-26 03:00:00,5.19659,5.19759,5.19271,5.19648,798000000.0
2007-10-26 04:00:00,5.19609,5.20066,5.19522,5.19805,768000000.0
2007-10-26 05:00:00,5.19778,5.19959,5.19431,5.19681,829000000.0
2007-10-26 06:00:00,5.197,5.19779,5.19235,5.19292,829000000.0
2007-10-26 07:00:00,5.19263,5.1989,5.19104,5.19463,800000000.0
2007-10-26 08:00:00,5.19385,5.19754,5.18004,5.18374,778000000.0
2007-10-26 09:00:00,5.1845,5.19036,5.18295,5.18335,855000000.0
2007-10-26 10:00:00,5.18386,5.18459,5.17854,5.18159,756000000.0
2007-10-26 11:00:00,5.18236,5.18631,5.18088,5.18299,782000000.0
2007-10-26 12:00:00,5.18328,5.18517,5.17939,5.18272,758000000.0
2007-10-26 13:00:00,5.18231,5.18657,5.17906,5.18414,796000000.0
2007-10-26 14:00:00,5.1836,5.18507,5.1748,5.17917,768000000.0
2007-10-26 15:00:00,5.17879,5.18326,5.17616,5.18092,815000000.0
2007-10-26 16:00:00,5.18168,5.18414,5.17307,5.17618,771000000.0
2007-10-26 17:00:00,5.17623,5.17749,5.1726,5.17369,795000000.0
2007-10-26 18:00:00,5.17499,5.17826,5.17306,5.17391,802000000.0
2007-10-26 19:00:00,5.17341,5.17742,5.17309,5.17585,817000000.0
2007-10-26 20:00:00,5.1766,5.17817,5.17467,5.17561,802000000.0
2007-10-26 21:00:00,5.17629,5.17645,5.17284,5.17378,786000000.0
2007-10-26 22:00:00,5.17431,5.17481,5.17161,5.17308,792000000.0
2007-10-29 02:00:00,5.16779,5.16953,5.16546,5.16847,787000000.0
2007-10-29 03:00:00,5.16685,5.16888,5.16539,5.16753,780000000.0
2007-10-29 04:00:00,5.16783,5.17034,5.16575,5.16736,822000000.0
2007-10-29 05:00:00,5.16795,5.16858,5.16538,5.167,792000000.0
2007-10-29 06:00:00,5.16723,5.16898,5.16486,5.16598,786000000.0
2007-10-29 07:00:00,5.16504,5.16629,5.16106,5.16201,802000000.0
2007-10-29 08:00:00,5.16143,5.16424,5.16053,5.16424,817000000.0
2007-10-29 09:00:00,5.16353,5.16767,5.15735,5.16279,802000000.0
2007-10-29 10:00:00,5.16343,5.16352,5.15706,5.16352,795000000.0
2007-10-29 11:00:00,5.16275,5.16926,5.16198,5.1638,771000000.0
2007-10-29 12:00:00,5.16488,5.16825,5.16222,5.16558,815000000.0
2007-10-29 13:00:00,5.16543,5.16765,5.16159,5.16642,768000000.0
2007-10-29 14:00:00,5.16749,5.17699,5.16647,5.17674,796000000.0
2007-10-29 15:00:00,5.17558,5.17727,5.17198,5.17659,758000000.0
2007-10-29 16:00:00,5.17688,5.17948,5.16789,5.17059,782000000.0
2007-10-29 17:00:00,5.17038,5.1711,5.1639,5.16967,756000000.0
2007-10-29 18:00:00,5.16881,5.16959,5.16337,5.16527,855000000.0
2007-10-29 19:00:00,5.1663,5.1663,5.15955,5.16185,778000000.0
2007-10-29 20:00:00,5.16305,5.16378,5.16023,5.16179,800000000.0
2007-10-29 21:00:00,5.16099,5.16302,5.15871,5.16103,829000000.0
2007-10-29 22:00:00,5.16056,5.16259,5.15894,5.16035,829000000.0
2007-10-29 23:00:00,5.16064,5.16214,5.15932,5.16191,768000000.0
2007-10-30 00:00:00,5.16253,5.16386,5.16061,5.16294,798000000.0
2007-10-30 01:00:00,5.16335,5.16624,5.16166,5.16448,823000000.0
2007-10-30 02:00:00,5.16343,5.17448,5.16343,5.17218,787000000.0
2007-10-30 03:00:00,5.17264,5.1744,5.16428,5.17057,780000000.0
2007-10-30 04:00:00,5.17136,5.17256,5.16367,5.16887,822000000.0
2007-10-30 05:00:00,5.16707,5.16952,5.16337,5.16692,792000000.0
2007-10-30 06:00:00,5.16722,5.17326,5.16349,5.17241,786000000.0
2007-10-30 07:00:00,5.17281,5.17416,5.16339,5.16886,802000000.0
2007-10-30 08:00:00,5.16957,5.17811,5.16495,5.17458,817000000.0
2007-10-30 09:00:00,5.17461,5.18063,5.16769,5.17095,802000000.0
2007-10-30 10:00:00,5.1717,5.17192,5.16466,5.16822,795000000.0
2007-10-30 11:00:00,5.16786,5.17555,5.16677,5.17379,771000000.0
2007-10-30 12:00:00,5.17301,5.17423,5.17142,5.17265,815000000.0
2007-10-30 13:00:00,5.17212,5.17537,5.16691,5.17269,768000000.0
2007-10-30 14:00:00,5.17422,5.17588,5.1678,5.17078,796000000.0
2007-10-30 15:00:00,5.17073,5.1709,5.16652,5.16825,758000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.15714,5.16252,782000000.0
2007-10-30 17:00:00,5.16296,5.1634,5.15786,5.16216,756000000.0
2007-10-30 18:00:00,5.16276,5.16479,5.16043,5.16161,855000000.0
2007-10-30 19:00:00,5.16079,5.16352,5.15743,5.15823,778000000.0
2007-10-30 20:00:00,5.15929,5.16251,5.15749,5.15894,800000000.0
2007-10-30 21:00:00,5.15905,5.15966,5.15453,5.15722,829000000.0
2007-10-30 22:00:00,5.15766,5.15947,5.15588,5.15775,829000000.0
2007-10-30 23:00:00,5.15865,5.16062,5.1546,5.15513,768000000.0
2007-10-31 00:00:00,5.15496,5.15829,5.15462,5.15585,798000000.0
2007-10-31 01:00:00,5.15658,5.15825,5.15524,5.1568,823000000.0
2007-10-31 02:00:00,5.155,5.15879,5.15487,5.15723,787000000.0
2007-10-31 03:00:00,5.15746,5.15878,5.15606,5.15749,780000000.0
2007-10-31 04:00:00,5.15765,5.15878,5.15497,5.15625,822000000.0
2007-10-31 05:00:00,5.15599,5.15785,5.15258,5.15538,792000000.0
2007-10-31 06:00:00,5.15638,5.15815,5.15402,5.15717,786000000.0
2007-10-31 07:00:00,5.1586,5.15898,5.15439,5.15439,802000000.0
2007-10-31 08:00:00,5.15473,5.16155,5.15073,5.15715,817000000.0
2007-10-31 09:00:00,5.1569,5.15736,5.14629,5.15228,802000000.0
2007-10-31 10:00:00,5.15055,5.15621,5.15055,5.15325,795000000.0
2007-10-31 11:00:00,5.15391,5.16141,5.15295,5.15933,771000000.0
2007-10-31 12:00:00,5.15995,5.16047,5.15111,5.15464,815000000.0
2007-10-31 13:00:00,5.15429,5.15472,5.14863,5.14956,768000000.0
2007-10-31 14:00:00,5.15024,5.1632,5.14898,5.15714,796000000.0
2007-10-31 15:00:00,5.158,5.15849,5.1501,5.15401,758000000.0
2007-10-31 16:00:00,5.15321,5.15424,5.15044,5.15181,782000000.0
2007-10-31 17:00:00,5.153,5.15934,5.1457,5.14671,756000000.0
2007-10-31 18:00:00,5.1467,5.15046,5.14291,5.14945,855000000.0
2007-10-31 19:00:00,5.14983,5.15009,5.14339,5.14593,778000000.0
2007-10-31 20:00:00,5.14626,5.15868,5.13298,5.13298,800000000.0
2007-10-31 21:00:00,5.13292,5.14813,5.13225,5.1387,829000000.0
2007-10-31 22:00:00,5.13853,5.14246,5.13709,5.13888,829000000.0
2007-10-31 23:00:00,5.13882,5.14249,5.13763,5.14009,768000000.0
2007-11-01 00:00:00,5.14001,5.14431,5.13904,5.14345,798000000.0
2007-11-01 01:00:00,5.1441,5.14626,5.14169,5.14417,823000000.0
2007-11-01 02:00:00,5.14436,5.14606,5.1409,5.14402,787000000.0
2007-11-01 03:00:00,5.14424,5.14908,5.14315,5.14815,780000000.0
2007-11-01 04:00:00,5.14842,5.14907,5.14394,5.14697,822000000.0
2007-11-01 05:00:00,5.14641,5.14806,5.14414,5.14635,792000000.0
2007-11-01 06:00:00,5.14608,5.14837,5.14451,5.14772,786000000.0
2007-11-01 07:00:00,5.14802,5.14926,5.14222,5.1445,802000000.0
2007-11-01 08:00:00,5.14426,5.14938,5.14095,5.14517,817000000.0
2007-11-01 09:00:00,5.14481,5.14953,5.14155,5.14759,802000000.0
2007-11-01 10:00:00,5.1465,5.16363,5.14645,5.15846,795000000.0
2007-11-01 11:00:00,5.15957,5.1638,5.15608,5.15781,771000000.0
2007-11-01 12:00:00,5.15844,5.16145,5.15469,5.16075,815000000.0
2007-11-01 13:00:00,5.16152,5.16732,5.15921,5.16093,768000000.0
2007-11-01 14:00:00,5.16178,5.16436,5.15566,5.16164,796000000.0
2007-11-01 15:00:00,5.16013,5.16696,5.15864,5.16256,758000000.0
2007-11-01 16:00:00,5.16288,5.16877,5.15996,5.16013,782000000.0
2007-11-01 17:00:00,5.16067,5.16531,5.15668,5.15741,756000000.0
2007-11-01 18:00:00,5.15748,5.15955,5.14137,5.14712,855000000.0
2007-11-01 19:00:00,5.14749,5.1561,5.14432,5.15486,778000000.0
2007-11-01 20:00:00,5.15561,5.15649,5.14591,5.14826,800000000.0
2007-11-01 21:00:00,5.14771,5.15837,5.14679,5.15671,829000000.0
2007-11-01 22:00:00,5.15714,5.16209,5.15518,5.16025,829000000.0
2007-11-01 23:00:00,5.16065,5.16413,5.15879,5.16227,768000000.0
2007-11-02 00:00:00,5.16134,5.16254,5.15725,5.15936,798000000.0
2007-11-02 01:00:00,5.15985,5.16188,5.1556,5.15978,823000000.0
2007-11-02 02:00:00,5.15982,5.16013,5.15529,5.15858,787000000.0
2007-11-02 03:00:00,5.15852,5.16123,5.15681,5.15719,780000000.0
2007-11-02 04:00:00,5.15758,5.15984,5.15472,5.15602,822000000.0
2007-11-02 05:00:00,5.15647,5.15691,5.15139,5.15236,792000000.0
2007-11-02 06:00:00,5.15311,5.15465,5.15107,5.15264,786000000.0
2007-11-02 07:00:00,5.15258,5.15949,5.14996,5.15661,802000000.0
2007-11-02 08:00:00,5.15656,5.16188,5.14923,5.14923,817000000.0
2007-11-02 09:00:00,5.15029,5.15119,5.14218,5.14432,802000000.0
2007-11-02 10:00:00,5.14542,5.14787,5.14144,5.14274,795000000.0
2007-11-02 11:00:00,5.14384,5.14657,5.13788,5.14172,771000000.0
2007-11-02 12:00:00,5.14138,5.14514,5.13947,5.14124,815000000.0
2007-11-02 13:00:00,5.14226,5.14379,5.13741,5.13863,768000000.0
2007-11-02 14:00:00,5.13796,5.14938,5.12775,5.14005,796000000.0
2007-11-02 15:00:00,5.14162,5.14478,5.13366,5.14264,758000000.0
2007-11-02 16:00:00,5.14305,5.14591,5.13559,5.14219,782000000.0
2007-11-02 17:00:00,5.13835,5.14284,5.13583,5.14103,756000000.0
2007-11-02 18:00:00,5.14066,5.14193,5.12731,5.12934,855000000.0
2007-11-02 19:00:00,5.1283,5.13827,5.12456,5.12801,778000000.0
2007-11-02 20:00:00,5.12768,5.13467,5.12626,5.1345,800000000.0
2007-11-02 21:00:00,5.13464,5.13464,5.12649,5.12881,829000000.0
2007-11-02 22:00:00,5.12875,5.13361,5.12514,5.13205,829000000.0
2007-11-05 02:00:00,5.13269,5.13648,5.13057,5.1317,787000000.0
2007-11-05 03:00:00,5.13313,5.13403,5.12936,5.13276,780000000.0
2007-11-05 04:00:00,5.13299,5.13572,5.12933,5.13568,822000000.0
2007-11-05 05:00:00,5.1348,5.14147,5.13437,5.13749,792000000.0
2007-11-05 06:00:00,5.13743,5.13899,5.13391,5.13724,786000000.0
2007-11-05 07:00:00,5.13647,5.14097,5.13533,5.13768,802000000.0
2007-11-05 08:00:00,5.13852,5.14065,5.13546,5.1389,817000000.0
2007-11-05 09:00:00,5.1382,5.14394,5.1291,5.13814,802000000.0
2007-11-05 10:00:00,5.13873,5.1502,5.13775,5.14419,795000000.0
2007-11-05 11:00:00,5.14388,5.14889,5.13745,5.14464,771000000.0
2007-11-05 12:00:00,5.14469,5.15458,5.14303,5.15028,815000000.0
2007-11-05 13:00:00,5.15135,5.15464,5.14336,5.14584,768000000.0
2007-11-05 14:00:00,5.14598,5.14778,5.14289,5.14453,796000000.0
2007-11-05 15:00:00,5.14295,5.14585,5.13761,5.14378,758000000.0
2007-11-05 16:00:00,5.14328,5.14508,5.13893,5.14188,782000000.0
2007-11-05 17:00:00,5.1426,5.14584,5.1395,5.14453,756000000.0
2007-11-05 18:00:00,5.14579,5.1497,5.14364,5.1461,855000000.0
2007-11-05 19:00:00,5.14609,5.14638,5.14084,5.14139,778000000.0
2007-11-05 20:00:00,5.14176,5.14796,5.14054,5.14606,800000000.0
2007-11-05 21:00:00,5.1464,5.14777,5.14441,5.14636,829000000.0
2007-11-05 22:00:00,5.14599,5.14694,5.14016,5.14451,829000000.0
2007-11-05 23:00:00,5.14467,5.14941,5.14365,5.14536,768000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.14105,5.14333,798000000.0
2007-11-06 01:00:00,5.14402,5.14537,5.14087,5.14233,823000000.0
2007-11-06 02:00:00,5.14173,5.1436,5.13943,5.14027,787000000.0
2007-11-06 03:00:00,5.14079,5.14564,5.13962,5.14266,780000000.0
2007-11-06 04:00:00,5.14322,5.14452,5.14113,5.14225,822000000.0
2007-11-06 05:00:00,5.14192,5.1444,5.13978,5.14075,792000000.0
2007-11-06 06:00:00,5.14021,5.14294,5.13974,5.14069,786000000.0
2007-11-06 07:00:00,5.14021,5.14138,5.13408,5.13576,802000000.0
2007-11-06 08:00:00,5.13567,5.14014,5.1286,5.13178,817000000.0
2007-11-06 09:00:00,5.13006,5.13409,5.12402,5.12768,802000000.0
2007-11-06 10:00:00,5.1285,5.12957,5.12381,5.12915,795000000.0
2007-11-06 11:00:00,5.12861,5.12965,5.12327,5.12467,771000000.0
2007-11-06 12:00:00,5.12544,5.12928,5.12371,5.12759,815000000.0
2007-11-06 13:00:00,5.1288,5.12888,5.11506,5.11986,768000000.0
2007-11-06 14:00:00,5.11821,5.12166,5.11668,5.12119,796000000.0
2007-11-06 15:00:00,5.1212,5.12236,5.11261,5.11365,758000000.0
2007-11-06 16:00:00,5.11387,5.11554,5.10936,5.11389,782000000.0
2007-11-06 17:00:00,5.11408,5.11787,5.1108,5.11613,756000000.0
2007-11-06 18:00:00,5.11657,5.11723,5.11201,5.11571,855000000.0
2007-11-06 19:00:00,5.11506,5.1175,5.11316,5.11583,778000000.0
2007-11-06 20:00:00,5.11672,5.1172,5.11241,5.115,800000000.0
2007-11-06 21:00:00,5.11582,5.11652,5.11272,5.11532,829000000.0
2007-11-06 22:00:00,5.11557,5.11763,5.1138,5.11397,829000000.0
2007-11-06 23:00:00,5.11479,5.11596,5.1125,5.11439,768000000.0
2007-11-07 00:00:00,5.11435,5.11464,5.10924,5.11047,798000000.0
2007-11-07 01:00:00,5.11063,5.11499,5.11042,5.11098,823000000.0
2007-11-07 02:00:00,5.11258,5.11544,5.11157,5.11482,787000000.0
2007-11-07 03:00:00,5.11424,5.11566,5.11231,5.11397,780000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.07709,5.09264,822000000.0
2007-11-07 05:00:00,5.09378,5.09613,5.08456,5.08945,792000000.0
2007-11-07 06:00:00,5.08829,5.08953,5.08263,5.08685,786000000.0
2007-11-07 07:00:00,5.08653,5.08664,5.07882,5.082,802000000.0
2007-11-07 08:00:00,5.08256,5.087,5.08167,5.087,817000000.0
2007-11-07 09:00:00,5.08588,5.09368,5.08319,5.08876,802000000.0
2007-11-07 10:00:00,5.08898,5.09355,5.08027,5.08164,795000000.0
2007-11-07 11:00:00,5.08152,5.0826,5.06277,5.06744,771000000.0
2007-11-07 12:00:00,5.06742,5.07617,5.06442,5.07475,815000000.0
2007-11-07 13:00:00,5.07535,5.07675,5.06752,5.07149,768000000.0
2007-11-07 14:00:00,5.07138,5.0788,5.06397,5.06643,796000000.0
2007-11-07 15:00:00,5.06711,5.06711,5.05518,5.06372,758000000.0
2007-11-07 16:00:00,5.06491,5.0741,5.06242,5.07069,782000000.0
2007-11-07 17:00:00,5.0711,5.07809,5.06872,5.07737,756000000.0
2007-11-07 18:00:00,5.07656,5.08213,5.07277,5.07591,855000000.0
2007-11-07 19:00:00,5.07595,5.0809,5.07477,5.0794,778000000.0
2007-11-07 20:00:00,5.07992,5.08004,5.07102,5.0738,800000000.0
2007-11-07 21:00:00,5.07266,5.07692,5.07197,5.07533,829000000.0
2007-11-07 22:00:00,5.07592,5.09116,5.07463,5.08781,829000000.0
2007-11-07 23:00:00,5.08695,5.08741,5.08217,5.08629,768000000.0
2007-11-08 00:00:00,5.08609,5.09366,5.08499,5.08757,798000000.0
2007-11-08 01:00:00,5.08904,5.09221,5.08585,5.09052,823000000.0
2007-11-08 02:00:00,5.09228,5.09246,5.07818,5.08138,787000000.0
2007-11-08 03:00:00,5.08082,5.08311,5.07472,5.08116,780000000.0
2007-11-08 04:00:00,5.08121,5.08875,5.08038,5.08334,822000000.0
2007-11-08 05:00:00,5.08488,5.08755,5.08204,5.08691,792000000.0
2007-11-08 06:00:00,5.08654,5.08973,5.08385,5.08661,786000000.0
2007-11-08 07:00:00,5.08697,5.08922,5.08389,5.08813,802000000.0
2007-11-08 08:00:00,5.08906,5.09038,5.07481,5.08592,817000000.0
2007-11-08 09:00:00,5.08608,5.09068,5.07307,5.07809,802000000.0
2007-11-08 10:00:00,5.07854,5.08038,5.07435,5.07511,795000000.0
2007-11-08 11:00:00,5.07628,5.08199,5.07471,5.0767,771000000.0
2007-11-08 12:00:00,5.07604,5.07794,5.0714,5.0741,815000000.0
2007-11-08 13:00:00,5.07436,5.07838,5.07272,5.07712,768000000.0
2007-11-08 14:00:00,5.07651,5.08329,5.07513,5.07953,796000000.0
2007-11-08 15:00:00,5.0797,5.0829,5.07371,5.08046,758000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.07359,5.07535,782000000.0
2007-11-08 17:00:00,5.07557,5.076,5.0639,5.06811,756000000.0
2007-11-08 18:00:00,5.06803,5.06944,5.06412,5.0687,855000000.0
2007-11-08 19:00:00,5.06817,5.07693,5.06716,5.07075,778000000.0
2007-11-08 20:00:00,5.07016,5.07444,5.06714,5.06755,800000000.0
2007-11-08 21:00:00,5.06805,5.08116,5.0663,5.07634,829000000.0
2007-11-08 22:00:00,5.07523,5.0782,5.06978,5.0715,829000000.0
2007-11-08 23:00:00,5.07073,5.07528,5.07073,5.07321,768000000.0
2007-11-09 00:00:00,5.07185,5.07362,5.06982,5.07246,798000000.0
2007-11-09 01:00:00,5.07251,5.07403,5.06999,5.07173,823000000.0
2007-11-09 02:00:00,5.07094,5.07235,5.06375,5.06509,787000000.0
2007-11-09 03:00:00,5.06525,5.06689,5.05176,5.0589,780000000.0
2007-11-09 04:00:00,5.05927,5.06721,5.05781,5.06205,822000000.0
2007-11-09 05:00:00,5.06191,5.06534,5.05146,5.0553,792000000.0
2007-11-09 06:00:00,5.05619,5.05934,5.05343,5.05762,786000000.0
2007-11-09 07:00:00,5.05783,5.05904,5.05378,5.05711,802000000.0
2007-11-09 08:00:00,5.05689,5.06267,5.05341,5.06008,817000000.0
2007-11-09 09:00:00,5.05894,5.06712,5.05627,5.06225,802000000.0
2007-11-09 10:00:00,5.06252,5.07199,5.06245,5.06573,795000000.0
2007-11-09 11:00:00,5.06449,5.06732,5.0557,5.05947,771000000.0
2007-11-09 12:00:00,5.05987,5.06858,5.04695,5.06258,815000000.0
2007-11-09 13:00:00,5.06322,5.07627,5.05902,5.06966,768000000.0
2007-11-09 14:00:00,5.07047,5.07684,5.06527,5.071,796000000.0
2007-11-09 15:00:00,5.07246,5.07589,5.06774,5.07334,758000000.0
2007-11-09 16:00:00,5.07293,5.07405,5.06485,5.06947,782000000.0
2007-11-09 17:00:00,5.07219,5.0766,5.06838,5.0711,756000000.0
2007-11-09 18:00:00,5.07216,5.08739,5.07027,5.07531,855000000.0
2007-11-09 19:00:00,5.07667,5.0773,5.06706,5.07575,778000000.0
2007-11-09 20:00:00,5.07528,5.07756,5.07243,5.07406,800000000.0
2007-11-09 21:00:00,5.07423,5.07562,5.0721,5.07317,829000000.0
2007-11-09 22:00:00,5.07456,5.07573,5.07146,5.07419,829000000.0
2007-11-09 23:00:00,5.07459,5.07497,5.07046,5.07198,768000000.0
2007-11-12 02:00:00,5.07809,5.08493,5.07712,5.08254,823000000.0
2007-11-12 03:00:00,5.08199,5.08838,5.08077,5.08305,798000000.0
2007-11-12 04:00:00,5.08183,5.08549,5.07793,5.07972,768000000.0
2007-11-12 05:00:00,5.08011,5.08999,5.07793,5.08477,829000000.0
2007-11-12 06:00:00,5.0859,5.09047,5.0842,5.08477,829000000.0
2007-11-12 07:00:00,5.08487,5.08836,5.08228,5.08452,800000000.0
2007-11-12 08:00:00,5.0846,5.08951,5.07628,5.08324,778000000.0
2007-11-12 09:00:00,5.08396,5.08919,5.07545,5.08286,855000000.0
2007-11-12 10:00:00,5.08296,5.09581,5.08042,5.09581,756000000.0
2007-11-12 11:00:00,5.09709,5.10326,5.09461,5.09931,782000000.0
2007-11-12 12:00:00,5.10061,5.11212,5.09791,5.10908,758000000.0
2007-11-12 13:00:00,5.10874,5.11664,5.10658,5.11436,796000000.0
2007-11-12 14:00:00,5.11362,5.11801,5.10606,5.10783,768000000.0
2007-11-12 15:00:00,5.10798,5.11279,5.10234,5.11111,815000000.0
2007-11-12 16:00:00,5.11222,5.12276,5.10933,5.11312,771000000.0
2007-11-12 17:00:00,5.11447,5.12402,5.11376,5.12068,795000000.0
2007-11-12 18:00:00,5.11941,5.12465,5.11619,5.11879,802000000.0
2007-11-12 19:00:00,5.11786,5.12001,5.1141,5.11672,817000000.0
2007-11-12 20:00:00,5.11684,5.1203,5.11543,5.11824,802000000.0
2007-11-12 21:00:00,5.11836,5.12,5.10846,5.11379,786000000.0
2007-11-12 22:00:00,5.11297,5.12136,5.11297,5.11886,792000000.0
2007-11-12 23:00:00,5.11851,5.12367,5.11772,5.12061,822000000.0
2007-11-13 00:00:00,5.1228,5.12403,5.12006,5.12209,780000000.0
2007-11-13 01:00:00,5.12196,5.1264,5.12057,5.12453,787000000.0
2007-11-13 02:00:00,5.12469,5.12645,5.11228,5.11325,823000000.0
2007-11-13 03:00:00,5.11355,5.11428,5.10591,5.10697,798000000.0
2007-11-13 04:00:00,5.10676,5.11123,5.10622,5.11025,768000000.0
2007-11-13 05:00:00,5.1092,5.11275,5.10702,5.11111,829000000.0
2007-11-13 06:00:00,5.11151,5.11288,5.107,5.10847,829000000.0
2007-11-13 07:00:00,5.10813,5.1102,5.10196,5.10411,800000000.0
2007-11-13 08:00:00,5.10441,5.10793,5.09372,5.09475,778000000.0
2007-11-13 09:00:00,5.09495,5.09894,5.08593,5.0886,855000000.0
2007-11-13 10:00:00,5.08926,5.09894,5.08904,5.09784,756000000.0
2007-11-13 11:00:00,5.09928,5.10496,5.09515,5.10426,782000000.0
2007-11-13 12:00:00,5.10356,5.10786,5.09727,5.10651,758000000.0
2007-11-13 13:00:00,5.10713,5.10774,5.09837,5.10031,796000000.0
2007-11-13 14:00:00,5.10095,5.10095,5.0921,5.09582,768000000.0
2007-11-13 15:00:00,5.09758,5.1033,5.09214,5.09509,815000000.0
2007-11-13 16:00:00,5.09588,5.09827,5.09243,5.095,771000000.0
2007-11-13 17:00:00,5.09488,5.09649,5.08945,5.09392,795000000.0
2007-11-13 18:00:00,5.09623,5.10308,5.09337,5.09887,802000000.0
2007-11-13 19:00:00,5.0992,5.10088,5.09668,5.09714,817000000.0
2007-11-13 20:00:00,5.09788,5.09865,5.09424,5.09725,802000000.0
2007-11-13 21:00:00,5.0974,5.10227,5.0964,5.09832,786000000.0
2007-11-13 22:00:00,5.09904,5.10053,5.09374,5.0965,792000000.0
2007-11-13 23:00:00,5.09662,5.09827,5.09381,5.09665,822000000.0
2007-11-14 00:00:00,5.0974,5.09813,5.08929,5.09073,780000000.0
2007-11-14 01:00:00,5.09076,5.09205,5.08802,5.09049,787000000.0
2007-11-14 02:00:00,5.09008,5.09323,5.08533,5.08796,823000000.0
2007-11-14 03:00:00,5.08835,5.08956,5.0806,5.08162,798000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.07391,5.07521,768000000.0
2007-11-14 05:00:00,5.07663,5.07986,5.07479,5.07793,829000000.0
2007-11-14 06:00:00,5.07837,5.08013,5.07507,5.07615,829000000.0
2007-11-14 07:00:00,5.07595,5.08017,5.07423,5.07625,800000000.0
2007-11-14 08:00:00,5.07548,5.07863,5.07156,5.07671,778000000.0
2007-11-14 09:00:00,5.07642,5.08208,5.07289,5.07725,855000000.0
2007-11-14 10:00:00,5.07878,5.08362,5.07743,5.08147,756000000.0
2007-11-14 11:00:00,5.08148,5.08148,5.06608,5.06808,782000000.0
2007-11-14 12:00:00,5.06812,5.07043,5.05852,5.06527,758000000.0
2007-11-14 13:00:00,5.06549,5.07218,5.05939,5.06696,796000000.0
2007-11-14 14:00:00,5.0668,5.07143,5.06445,5.06986,768000000.0
2007-11-14 15:00:00,5.06914,5.07041,5.05989,5.06198,815000000.0
2007-11-14 16:00:00,5.06248,5.06421,5.05437,5.06175,771000000.0
2007-11-14 17:00:00,5.06177,5.06718,5.05799,5.06667,795000000.0
2007-11-14 18:00:00,5.06562,5.07553,5.06497,5.07387,802000000.0
2007-11-14 19:00:00,5.0741,5.07482,5.07073,5.07338,817000000.0
2007-11-14 20:00:00,5.07387,5.07918,5.07149,5.07785,802000000.0
2007-11-14 21:00:00,5.07929,5.07987,5.07284,5.07897,786000000.0
2007-11-14 22:00:00,5.07775,5.08421,5.07477,5.08221,792000000.0
2007-11-14 23:00:00,5.08261,5.08325,5.07645,5.0799,822000000.0
2007-11-15 00:00:00,5.07937,5.08251,5.07697,5.08028,780000000.0
2007-11-15 01:00:00,5.07965,5.08328,5.07736,5.079,787000000.0
2007-11-15 02:00:00,5.08134,5.08438,5.07837,5.0813,823000000.0
2007-11-15 03:00:00,5.08105,5.08308,5.07243,5.07535,798000000.0
2007-11-15 04:00:00,5.07539,5.07685,5.06877,5.07051,768000000.0
2007-11-15 05:00:00,5.07039,5.07207,5.06864,5.06989,829000000.0
2007-11-15 06:00:00,5.06899,5.07356,5.06899,5.07176,829000000.0
2007-11-15 07:00:00,5.07117,5.0725,5.06904,5.06923,800000000.0
2007-11-15 08:00:00,5.06946,5.07151,5.06025,5.06679,778000000.0
2007-11-15 09:00:00,5.06548,5.07147,5.06318,5.06907,855000000.0
2007-11-15 10:00:00,5.07096,5.08115,5.06765,5.0801,756000000.0
2007-11-15 11:00:00,5.07969,5.08899,5.07779,5.0807,782000000.0
2007-11-15 12:00:00,5.0817,5.09657,5.08091,5.09152,758000000.0
2007-11-15 13:00:00,5.09143,5.09219,5.08594,5.08969,796000000.0
2007-11-15 14:00:00,5.09106,5.09119,5.08425,5.08625,768000000.0
2007-11-15 15:00:00,5.08658,5.09656,5.08148,5.09571,815000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.08661,5.08849,771000000.0
2007-11-15 17:00:00,5.08912,5.09027,5.08333,5.08942,795000000.0
2007-11-15 18:00:00,5.08866,5.09003,5.08308,5.08338,802000000.0
2007-11-15 19:00:00,5.08522,5.08934,5.08166,5.08638,817000000.0
2007-11-15 20:00:00,5.08686,5.09426,5.08398,5.09194,802000000.0
2007-11-15 21:00:00,5.09322,5.0954,5.09088,5.09287,786000000.0
2007-11-15 22:00:00,5.0935,5.09477,5.08921,5.09192,792000000.0
2007-11-15 23:00:00,5.09245,5.09547,5.08938,5.09401,822000000.0
2007-11-16 00:00:00,5.09389,5.09518,5.09124,5.09282,780000000.0
2007-11-16 01:00:00,5.09268,5.09497,5.09015,5.09059,787000000.0
2007-11-16 02:00:00,5.09166,5.09229,5.0865,5.08925,823000000.0
2007-11-16 03:00:00,5.08826,5.09407,5.08826,5.09281,798000000.0
2007-11-16 04:00:00,5.09333,5.09431,5.08673,5.09338,768000000.0
2007-11-16 05:00:00,5.09336,5.09571,5.09027,5.09297,829000000.0
2007-11-16 06:00:00,5.09325,5.09496,5.09088,5.09249,829000000.0
2007-11-16 07:00:00,5.0931,5.09369,5.08965,5.09145,800000000.0
2007-11-16 08:00:00,5.09251,5.09251,5.08581,5.09028,778000000.0
2007-11-16 09:00:00,5.08983,5.09184,5.08203,5.08253,855000000.0
2007-11-16 10:00:00,5.08282,5.10446,5.08148,5.09627,756000000.0
2007-11-16 11:00:00,5.09657,5.09997,5.09276,5.09472,782000000.0
2007-11-16 12:00:00,5.09485,5.10215,5.09373,5.10199,758000000.0
2007-11-16 13:00:00,5.10005,5.1029,5.09387,5.10192,796000000.0
2007-11-16 14:00:00,5.10248,5.10248,5.08721,5.08967,768000000.0
2007-11-16 15:00:00,5.08902,5.09098,5.07801,5.08328,815000000.0
2007-11-16 16:00:00,5.0836,5.0836,5.07258,5.07972,771000000.0
2007-11-16 17:00:00,5.07941,5.09088,5.07887,5.08709,795000000.0
2007-11-16 18:00:00,5.08705,5.0894,5.07833,5.0798,802000000.0
2007-11-16 19:00:00,5.07958,5.08298,5.07386,5.07732,817000000.0
2007-11-16 20:00:00,5.07643,5.07951,5.07458,5.07745,802000000.0
2007-11-16 21:00:00,5.07701,5.08027,5.07483,5.0786,786000000.0
2007-11-16 22:00:00,5.07736,5.08274,5.07707,5.08143,792000000.0
2007-11-16 23:00:00,5.08081,5.08223,5.07378,5.0777,822000000.0
2007-11-19 02:00:00,5.07481,5.07659,5.06719,5.06814,823000000.0
2007-11-19 03:00:00,5.06796,5.0707,5.06795,5.06971,798000000.0
2007-11-19 04:00:00,5.06898,5.07503,5.06893,5.07244,768000000.0
2007-11-19 05:00:00,5.07243,5.0793,5.07186,5.07743,829000000.0
2007-11-19 06:00:00,5.07706,5.07863,5.07191,5.07679,829000000.0
2007-11-19 07:00:00,5.07712,5.08059,5.07067,5.07265,800000000.0
2007-11-19 08:00:00,5.0716,5.07724,5.06831,5.07598,778000000.0
2007-11-19 09:00:00,5.07568,5.08498,5.07353,5.08262,855000000.0
2007-11-19 10:00:00,5.08225,5.09102,5.08039,5.08673,756000000.0
2007-11-19 11:00:00,5.08724,5.08907,5.08213,5.08623,782000000.0
2007-11-19 12:00:00,5.08588,5.0891,5.08279,5.08388,758000000.0
2007-11-19 13:00:00,5.08423,5.08641,5.08217,5.08564,796000000.0
2007-11-19 14:00:00,5.08545,5.08932,5.08077,5.08201,768000000.0
2007-11-19 15:00:00,5.08242,5.08243,5.07115,5.07507,815000000.0
2007-11-19 16:00:00,5.07522,5.08015,5.07389,5.07785,771000000.0
2007-11-19 17:00:00,5.07866,5.08241,5.07494,5.08013,795000000.0
2007-11-19 18:00:00,5.07871,5.07992,5.07328,5.07796,802000000.0
2007-11-19 19:00:00,5.07663,5.07833,5.07407,5.0763,817000000.0
2007-11-19 20:00:00,5.07681,5.07984,5.07469,5.07792,802000000.0
2007-11-19 21:00:00,5.07712,5.07868,5.07113,5.0753,786000000.0
2007-11-19 22:00:00,5.07483,5.0774,5.07293,5.07567,792000000.0
2007-11-19 23:00:00,5.07515,5.07733,5.07404,5.07534,822000000.0
2007-11-20 00:00:00,5.07568,5.07642,5.07247,5.07327,780000000.0
2007-11-20 01:00:00,5.0729,5.07683,5.07255,5.07422,787000000.0
2007-11-20 02:00:00,5.07462,5.07614,5.07131,5.07559,823000000.0
2007-11-20 03:00:00,5.07393,5.08387,5.07393,5.08206,798000000.0
2007-11-20 04:00:00,5.08107,5.08548,5.08103,5.08538,768000000.0
2007-11-20 05:00:00,5.08441,5.0855,5.07782,5.07871,829000000.0
2007-11-20 06:00:00,5.07991,5.08112,5.07233,5.07441,829000000.0
2007-11-20 07:00:00,5.0741,5.07709,5.06967,5.07219,800000000.0
2007-11-20 08:00:00,5.07263,5.07582,5.06847,5.07311,778000000.0
2007-11-20 09:00:00,5.07253,5.07387,5.04899,5.05356,855000000.0
2007-11-20 10:00:00,5.05246,5.05417,5.04151,5.04823,756000000.0
2007-11-20 11:00:00,5.04741,5.05079,5.03399,5.03562,782000000.0
2007-11-20 12:00:00,5.03463,5.03754,5.0295,5.03575,758000000.0
2007-11-20 13:00:00,5.03584,5.03931,5.03224,5.03707,796000000.0
2007-11-20 14:00:00,5.03736,5.03911,5.03195,5.03763,768000000.0
2007-11-20 15:00:00,5.0365,5.03808,5.02641,5.02738,815000000.0
2007-11-20 16:00:00,5.02663,5.0342,5.02463,5.03327,771000000.0
2007-11-20 17:00:00,5.03243,5.03763,5.03009,5.03663,795000000.0
2007-11-20 18:00:00,5.03668,5.03731,5.03269,5.03381,802000000.0
2007-11-20 19:00:00,5.03364,5.03846,5.03261,5.03514,817000000.0
2007-11-20 20:00:00,5.03419,5.03618,5.03047,5.03447,802000000.0
2007-11-20 21:00:00,5.03501,5.03687,5.02286,5.0248,786000000.0
2007-11-20 22:00:00,5.0253,5.02765,5.02178,5.02579,792000000.0
2007-11-20 23:00:00,5.02552,5.0272,5.0119,5.01634,822000000.0
2007-11-21 00:00:00,5.0165,5.01856,5.01406,5.01594,780000000.0
2007-11-21 01:00:00,5.0167,5.02268,5.01607,5.0185,787000000.0
2007-11-21 02:00:00,5.0182,5.02234,5.01531,5.02105,823000000.0
2007-11-21 03:00:00,5.02099,5.02409,5.02024,5.02215,798000000.0
2007-11-21 04:00:00,5.02179,5.02545,5.02115,5.02212,768000000.0
2007-11-21 05:00:00,5.02248,5.02317,5.01838,5.01896,829000000.0
2007-11-21 06:00:00,5.01934,5.02142,5.01563,5.01697,829000000.0
2007-11-21 07:00:00,5.01637,5.01829,5.01286,5.01724,800000000.0
2007-11-21 08:00:00,5.01708,5.01967,5.00999,5.01839,778000000.0
2007-11-21 09:00:00,5.01776,5.02624,5.01255,5.02408,855000000.0
2007-11-21 10:00:00,5.02593,5.03583,5.02415,5.03156,756000000.0
2007-11-21 11:00:00,5.03035,5.03319,5.0228,5.02813,782000000.0
2007-11-21 12:00:00,5.02696,5.03702,5.02599,5.03233,758000000.0
2007-11-21 13:00:00,5.03165,5.03871,5.03061,5.03422,796000000.0
2007-11-21 14:00:00,5.03568,5.03583,5.03021,5.03147,768000000.0
2007-11-21 15:00:00,5.03112,5.03198,5.01482,5.01567,815000000.0
2007-11-21 16:00:00,5.01531,5.02206,5.01514,5.01649,771000000.0
2007-11-21 17:00:00,5.01738,5.02411,5.01631,5.02294,795000000.0
2007-11-21 18:00:00,5.02349,5.02438,5.01701,5.02022,802000000.0
2007-11-21 19:00:00,5.02177,5.02186,5.0155,5.01667,817000000.0
2007-11-21 20:00:00,5.01664,5.02014,5.01407,5.0156,802000000.0
2007-11-21 21:00:00,5.01589,5.01712,5.01219,5.01275,786000000.0
2007-11-21 22:00:00,5.01395,5.01529,5.00604,5.00844,792000000.0
2007-11-21 23:00:00,5.00871,5.01398,5.00768,5.00992,822000000.0
2007-11-22 00:00:00,5.01168,5.01522,5.00943,5.01317,780000000.0
2007-11-22 01:00:00,5.01432,5.01536,5.00994,5.01062,787000000.0
2007-11-22 02:00:00,5.01017,5.0146,5.00984,5.01363,823000000.0
2007-11-22 03:00:00,5.01329,5.01492,5.01007,5.01051,798000000.0
2007-11-22 04:00:00,5.01134,5.01245,5.00592,5.00736,768000000.0
2007-11-22 05:00:00,5.00672,5.00897,5.00522,5.00768,829000000.0
2007-11-22 06:00:00,5.00886,5.01143,5.0056,5.00887,829000000.0
2007-11-22 07:00:00,5.00941,5.01245,5.00815,5.00931,800000000.0
2007-11-22 08:00:00,5.00905,5.01885,5.00796,5.01526,778000000.0
2007-11-22 09:00:00,5.0149,5.01988,5.00812,5.0153,855000000.0
2007-11-22 10:00:00,5.01554,5.02318,5.01454,5.01869,756000000.0
2007-11-22 11:00:00,5.01759,5.02184,5.01694,5.02124,782000000.0
2007-11-22 12:00:00,5.02159,5.02248,5.01781,5.02107,758000000.0
2007-11-22 13:00:00,5.02085,5.02315,5.01915,5.02252,796000000.0
2007-11-22 14:00:00,5.02263,5.02304,5.01768,5.02284,768000000.0
2007-11-22 15:00:00,5.02248,5.02314,5.01802,5.01942,815000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.01366,5.01732,771000000.0
2007-11-22 17:00:00,5.01587,5.01927,5.01324,5.01393,795000000.0
2007-11-22 18:00:00,5.01463,5.01697,5.01183,5.01427,802000000.0
2007-11-22 19:00:00,5.01435,5.01625,5.00871,5.01383,817000000.0
2007-11-22 20:00:00,5.01292,5.01496,5.01106,5.01292,802000000.0
2007-11-22 21:00:00,5.01398,5.01441,5.00992,5.01172,786000000.0
2007-11-22 22:00:00,5.01172,5.01317,5.00961,5.0125,792000000.0
2007-11-22 23:00:00,5.01219,5.01556,5.00933,5.01252,822000000.0
2007-11-23 00:00:00,5.01298,5.01616,5.01129,5.01307,780000000.0
2007-11-23 01:00:00,5.01379,5.01502,5.01098,5.01155,787000000.0
2007-11-23 02:00:00,5.01207,5.01323,5.00861,5.01066,823000000.0
2007-11-23 03:00:00,5.01015,5.01033,4.98694,4.99122,798000000.0
2007-11-23 04:00:00,4.99085,4.99186,4.97413,4.98114,768000000.0
2007-11-23 05:00:00,4.98156,4.98499,4.97932,4.98242,829000000.0
2007-11-23 06:00:00,4.98266,4.98881,4.98046,4.98785,829000000.0
2007-11-23 07:00:00,4.9875,4.99016,4.98321,4.98561,800000000.0
2007-11-23 08:00:00,4.98575,4.99424,4.98307,4.99388,778000000.0
2007-11-23 09:00:00,4.99333,4.9972,4.98428,4.98563,855000000.0
2007-11-23 10:00:00,4.98773,5.01362,4.98614,5.01362,756000000.0
2007-11-23 11:00:00,5.01367,5.03295,5.00861,5.02297,782000000.0
2007-11-23 12:00:00,5.02243,5.03619,5.02082,5.03461,758000000.0
2007-11-23 13:00:00,5.0354,5.03551,5.02438,5.02661,796000000.0
2007-11-23 14:00:00,5.02584,5.02956,5.02202,5.02421,768000000.0
2007-11-23 15:00:00,5.02524,5.0328,5.02382,5.02806,815000000.0
2007-11-23 16:00:00,5.02708,5.03299,5.02435,5.03188,771000000.0
2007-11-23 17:00:00,5.03109,5.03214,5.02643,5.03066,795000000.0
2007-11-23 18:00:00,5.03113,5.03113,5.01917,5.0221,802000000.0
2007-11-23 19:00:00,5.02304,5.02447,5.0188,5.02028,817000000.0
2007-11-23 20:00:00,5.02086,5.02241,5.01689,5.01979,802000000.0
2007-11-23 21:00:00,5.01936,5.02094,5.01715,5.01754,786000000.0
2007-11-23 22:00:00,5.0183,5.0197,5.01685,5.01836,792000000.0
2007-11-23 23:00:00,5.01868,5.02001,5.01689,5.01801,822000000.0
2007-11-26 02:00:00,5.01841,5.02042,5.01643,5.0192,787000000.0
2007-11-26 03:00:00,5.02008,5.02659,5.01805,5.02489,780000000.0
2007-11-26 04:00:00,5.02405,5.02777,5.023,5.02383,822000000.0
2007-11-26 05:00:00,5.02458,5.02517,5.01686,5.01892,792000000.0
2007-11-26 06:00:00,5.01847,5.02414,5.01705,5.02261,786000000.0
2007-11-26 07:00:00,5.02348,5.02919,5.01948,5.02379,802000000.0
2007-11-26 08:00:00,5.0249,5.03049,5.01867,5.02459,817000000.0
2007-11-26 09:00:00,5.02635,5.02863,5.00696,5.01122,802000000.0
2007-11-26 10:00:00,5.01095,5.01796,5.00878,5.01201,795000000.0
2007-11-26 11:00:00,5.01345,5.01345,5.00549,5.0074,771000000.0
2007-11-26 12:00:00,5.00728,5.01071,5.00406,5.0069,815000000.0
2007-11-26 13:00:00,5.00751,5.01671,5.00117,5.01544,768000000.0
2007-11-26 14:00:00,5.01677,5.02256,5.01508,5.02066,796000000.0
2007-11-26 15:00:00,5.02047,5.02092,5.01279,5.01566,758000000.0
2007-11-26 16:00:00,5.01584,5.01842,5.01477,5.01647,782000000.0
2007-11-26 17:00:00,5.01485,5.01927,5.01359,5.01816,756000000.0
2007-11-26 18:00:00,5.01697,5.01858,5.00844,5.01042,855000000.0
2007-11-26 19:00:00,5.00968,5.01599,5.00836,5.01117,778000000.0
2007-11-26 20:00:00,5.01138,5.01349,5.00954,5.01119,800000000.0
2007-11-26 21:00:00,5.01126,5.01265,5.00748,5.00807,829000000.0
2007-11-26 22:00:00,5.00749,5.00908,5.0024,5.00357,829000000.0
2007-11-26 23:00:00,5.00337,5.00793,5.00247,5.00684,768000000.0
2007-11-27 00:00:00,5.00682,5.0096,5.00467,5.00898,798000000.0
2007-11-27 01:00:00,5.00805,5.00973,5.00335,5.00611,823000000.0
2007-11-27 02:00:00,5.00678,5.0138,5.00376,5.0115,787000000.0
2007-11-27 03:00:00,5.01159,5.01215,5.00597,5.00878,780000000.0
2007-11-27 04:00:00,5.00907,5.01155,5.00722,5.00826,822000000.0
2007-11-27 05:00:00,5.00784,5.00978,5.00216,5.00294,792000000.0
2007-11-27 06:00:00,5.00418,5.01039,5.00312,5.00706,786000000.0
2007-11-27 07:00:00,5.0075,5.01221,5.0063,5.01205,802000000.0
2007-11-27 08:00:00,5.01164,5.01664,5.00719,5.00901,817000000.0
2007-11-27 09:00:00,5.00844,5.01537,5.00773,5.01265,802000000.0
2007-11-27 10:00:00,5.01169,5.0266,5.01071,5.02419,795000000.0
2007-11-27 11:00:00,5.02322,5.02395,5.01357,5.01695,771000000.0
2007-11-27 12:00:00,5.01821,5.01898,5.01125,5.01535,815000000.0
2007-11-27 13:00:00,5.01535,5.01786,5.01081,5.01408,768000000.0
2007-11-27 14:00:00,5.01432,5.01818,5.01146,5.01388,796000000.0
2007-11-27 15:00:00,5.01314,5.01395,4.99505,5.00421,758000000.0
2007-11-27 16:00:00,5.00388,5.01002,5.00306,5.00767,782000000.0
2007-11-27 17:00:00,5.00709,5.01283,5.00438,5.01164,756000000.0
2007-11-27 18:00:00,5.01162,5.02811,5.01006,5.02623,855000000.0
2007-11-27 19:00:00,5.02618,5.02913,5.02443,5.02639,778000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.0174,5.01906,800000000.0
2007-11-27 21:00:00,5.01979,5.02168,5.01521,5.01628,829000000.0
2007-11-27 22:00:00,5.01617,5.02166,5.01439,5.02059,829000000.0
2007-11-27 23:00:00,5.0217,5.02513,5.01969,5.02178,768000000.0
2007-11-28 00:00:00,5.02246,5.02545,5.02035,5.02194,798000000.0
2007-11-28 01:00:00,5.0217,5.02271,5.01798,5.01837,823000000.0
2007-11-28 02:00:00,5.01928,5.02174,5.0168,5.01825,787000000.0
2007-11-28 03:00:00,5.01912,5.02509,5.01845,5.02367,780000000.0
2007-11-28 04:00:00,5.02484,5.02839,5.02239,5.02661,822000000.0
2007-11-28 05:00:00,5.02767,5.02864,5.0232,5.02653,792000000.0
2007-11-28 06:00:00,5.02744,5.02809,5.02442,5.02498,786000000.0
2007-11-28 07:00:00,5.02505,5.02763,5.02337,5.02679,802000000.0
2007-11-28 08:00:00,5.02697,5.02823,5.01499,5.02668,817000000.0
2007-11-28 09:00:00,5.02513,5.04392,5.02476,5.04206,802000000.0
2007-11-28 10:00:00,5.04257,5.05837,5.03818,5.05319,795000000.0
2007-11-28 11:00:00,5.05357,5.05613,5.04788,5.05075,771000000.0
2007-11-28 12:00:00,5.05046,5.0574,5.04799,5.05312,815000000.0
2007-11-28 13:00:00,5.05318,5.05778,5.04892,5.05564,768000000.0
2007-11-28 14:00:00,5.05454,5.06234,5.05231,5.05954,796000000.0
2007-11-28 15:00:00,5.05967,5.06018,5.04195,5.04592,758000000.0
2007-11-28 16:00:00,5.04407,5.04765,5.04049,5.04534,782000000.0
2007-11-28 17:00:00,5.04654,5.0511,5.04297,5.04746,756000000.0
2007-11-28 18:00:00,5.04775,5.05106,5.04537,5.04983,855000000.0
2007-11-28 19:00:00,5.04877,5.05024,5.04009,5.0416,778000000.0
2007-11-28 20:00:00,5.04218,5.04309,5.03221,5.03221,800000000.0
2007-11-28 21:00:00,5.03286,5.03293,5.01155,5.01361,829000000.0
2007-11-28 22:00:00,5.01443,5.02325,5.01258,5.02287,829000000.0
2007-11-28 23:00:00,5.02359,5.02376,5.01648,5.01812,768000000.0
2007-11-29 00:00:00,5.01828,5.02139,5.01744,5.0201,798000000.0
2007-11-29 01:00:00,5.02091,5.02537,5.01756,5.0183,823000000.0
2007-11-29 02:00:00,5.01797,5.02322,5.01692,5.02322,787000000.0
2007-11-29 03:00:00,5.02212,5.02913,5.02136,5.02303,780000000.0
2007-11-29 04:00:00,5.02147,5.02493,5.01731,5.0184,822000000.0
2007-11-29 05:00:00,5.01901,5.02348,5.01652,5.02324,792000000.0
2007-11-29 06:00:00,5.02257,5.02599,5.0197,5.02355,786000000.0
2007-11-29 07:00:00,5.0237,5.02655,5.02195,5.0233,802000000.0
2007-11-29 08:00:00,5.02434,5.03116,5.02203,5.03023,817000000.0
2007-11-29 09:00:00,5.0298,5.03415,5.02055,5.02664,802000000.0
2007-11-29 10:00:00,5.02871,5.05578,5.02742,5.05213,795000000.0
2007-11-29 11:00:00,5.05189,5.05371,5.04673,5.05041,771000000.0
2007-11-29 12:00:00,5.05021,5.05622,5.04612,5.05428,815000000.0
2007-11-29 13:00:00,5.05384,5.05808,5.05009,5.05501,768000000.0
2007-11-29 14:00:00,5.05532,5.05908,5.05279,5.05469,796000000.0
2007-11-29 15:00:00,5.05523,5.05557,5.04687,5.04994,758000000.0
2007-11-29 16:00:00,5.05017,5.05699,5.04943,5.05177,782000000.0
2007-11-29 17:00:00,5.05231,5.0532,5.03791,5.04198,756000000.0
2007-11-29 18:00:00,5.04268,5.04438,5.04026,5.04398,855000000.0
2007-11-29 19:00:00,5.044,5.05038,5.04111,5.04645,778000000.0
2007-11-29 20:00:00,5.04587,5.04819,5.0424,5.04567,800000000.0
2007-11-29 21:00:00,5.04619,5.04895,5.0438,5.04823,829000000.0
2007-11-29 22:00:00,5.04852,5.05305,5.04663,5.05191,829000000.0
2007-11-29 23:00:00,5.05304,5.0536,5.05,5.05101,768000000.0
2007-11-30 00:00:00,5.05098,5.05164,5.04691,5.04904,798000000.0
2007-11-30 01:00:00,5.05035,5.05081,5.04469,5.04584,823000000.0
2007-11-30 02:00:00,5.0464,5.04731,5.03801,5.04264,787000000.0
2007-11-30 03:00:00,5.04383,5.05125,5.04247,5.04983,780000000.0
2007-11-30 04:00:00,5.04983,5.05269,5.04561,5.05038,822000000.0
2007-11-30 05:00:00,5.05125,5.05354,5.04976,5.0519,792000000.0
2007-11-30 06:00:00,5.05246,5.05375,5.05019,5.05202,786000000.0
2007-11-30 07:00:00,5.05294,5.05457,5.04803,5.04873,802000000.0
2007-11-30 08:00:00,5.04929,5.05556,5.04281,5.05419,817000000.0
2007-11-30 09:00:00,5.0526,5.05527,5.04099,5.04863,802000000.0
2007-11-30 10:00:00,5.05074,5.05931,5.04421,5.04705,795000000.0
2007-11-30 11:00:00,5.04783,5.05148,5.04427,5.05061,771000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.03703,5.04212,815000000.0
2007-11-30 13:00:00,5.04332,5.04676,5.03952,5.04542,768000000.0
2007-11-30 14:00:00,5.04609,5.04852,5.0429,5.04852,796000000.0
2007-11-30 15:00:00,5.04832,5.04868,5.04008,5.04299,758000000.0
2007-11-30 16:00:00,5.04258,5.0489,5.04194,5.04561,782000000.0
2007-11-30 17:00:00,5.04555,5.07458,5.04391,5.0739,756000000.0
2007-11-30 18:00:00,5.07318,5.07413,5.06297,5.07148,855000000.0
2007-11-30 19:00:00,5.06993,5.07275,5.06506,5.06679,778000000.0
2007-11-30 20:00:00,5.06571,5.07648,5.06454,5.07611,800000000.0
2007-11-30 21:00:00,5.07701,5.0912,5.07549,5.08889,829000000.0
2007-11-30 22:00:00,5.08942,5.09147,5.086,5.09002,829000000.0
2007-11-30 23:00:00,5.09126,5.09194,5.0866,5.09036,768000000.0
2007-12-03 02:00:00,5.07953,5.08503,5.07949,5.0824,823000000.0
2007-12-03 03:00:00,5.0817,5.08657,5.07732,5.07866,798000000.0
2007-12-03 04:00:00,5.07901,5.08185,5.07767,5.07974,768000000.0
2007-12-03 05:00:00,5.08016,5.08371,5.07894,5.08148,829000000.0
2007-12-03 06:00:00,5.08219,5.083,5.0775,5.07889,829000000.0
2007-12-03 07:00:00,5.07877,5.08015,5.07613,5.07804,800000000.0
2007-12-03 08:00:00,5.07819,5.07935,5.07312,5.07478,778000000.0
2007-12-03 09:00:00,5.07513,5.07697,5.06308,5.06763,855000000.0
2007-12-03 10:00:00,5.06688,5.08612,5.06688,5.0853,756000000.0
2007-12-03 11:00:00,5.08628,5.09397,5.08462,5.08551,782000000.0
2007-12-03 12:00:00,5.08557,5.08585,5.07858,5.08376,758000000.0
2007-12-03 13:00:00,5.08335,5.08537,5.07835,5.08537,796000000.0
2007-12-03 14:00:00,5.08501,5.0859,5.07931,5.07964,768000000.0
2007-12-03 15:00:00,5.08002,5.08128,5.07328,5.07977,815000000.0
2007-12-03 16:00:00,5.07984,5.08141,5.07492,5.0809,771000000.0
2007-12-03 17:00:00,5.07976,5.08329,5.07643,5.07937,795000000.0
2007-12-03 18:00:00,5.08018,5.08454,5.07582,5.08194,802000000.0
2007-12-03 19:00:00,5.08091,5.08222,5.07612,5.07756,817000000.0
2007-12-03 20:00:00,5.07843,5.07973,5.07581,5.07636,802000000.0
2007-12-03 21:00:00,5.07676,5.07782,5.0751,5.07654,786000000.0
2007-12-03 22:00:00,5.07709,5.07945,5.07484,5.0769,792000000.0
2007-12-03 23:00:00,5.0787,5.07976,5.07525,5.07748,822000000.0
2007-12-04 00:00:00,5.07722,5.07858,5.07431,5.07707,780000000.0
2007-12-04 01:00:00,5.07643,5.07923,5.07472,5.07716,787000000.0
2007-12-04 02:00:00,5.07716,5.086,5.07583,5.08392,823000000.0
2007-12-04 03:00:00,5.0824,5.08617,5.07957,5.08395,798000000.0
2007-12-04 04:00:00,5.084,5.0854,5.08045,5.08177,768000000.0
2007-12-04 05:00:00,5.08209,5.08382,5.08006,5.08068,829000000.0
2007-12-04 06:00:00,5.08122,5.08214,5.0769,5.07697,829000000.0
2007-12-04 07:00:00,5.07736,5.07924,5.0751,5.07831,800000000.0
2007-12-04 08:00:00,5.07707,5.07969,5.06691,5.07483,778000000.0
2007-12-04 09:00:00,5.07436,5.08247,5.06704,5.07469,855000000.0
2007-12-04 10:00:00,5.07382,5.08917,5.07355,5.08508,756000000.0
2007-12-04 11:00:00,5.08337,5.08703,5.0794,5.08082,782000000.0
2007-12-04 12:00:00,5.08086,5.08306,5.07224,5.07399,758000000.0
2007-12-04 13:00:00,5.07338,5.07509,5.05493,5.05493,796000000.0
2007-12-04 14:00:00,5.05573,5.05611,5.04891,5.05504,768000000.0
2007-12-04 15:00:00,5.05501,5.05642,5.04356,5.04688,815000000.0
2007-12-04 16:00:00,5.0478,5.05224,5.04634,5.04997,771000000.0
2007-12-04 17:00:00,5.05074,5.0534,5.04744,5.04855,795000000.0
2007-12-04 18:00:00,5.04738,5.04896,5.044,5.04688,802000000.0
2007-12-04 19:00:00,5.0455,5.04812,5.04408,5.04812,817000000.0
2007-12-04 20:00:00,5.04657,5.04804,5.04343,5.04526,802000000.0
2007-12-04 21:00:00,5.04382,5.04753,5.04328,5.04383,786000000.0
2007-12-04 22:00:00,5.0434,5.0462,5.04253,5.04612,792000000.0
2007-12-04 23:00:00,5.0461,5.04672,5.04229,5.04586,822000000.0
2007-12-05 00:00:00,5.04533,5.04691,5.04195,5.04396,780000000.0
2007-12-05 01:00:00,5.04372,5.04685,5.04303,5.04475,787000000.0
2007-12-05 02:00:00,5.04459,5.05128,5.04417,5.04822,823000000.0
2007-12-05 03:00:00,5.05006,5.05122,5.04616,5.04741,798000000.0
2007-12-05 04:00:00,5.04788,5.04887,5.04279,5.04372,768000000.0
2007-12-05 05:00:00,5.04385,5.04548,5.04199,5.04321,829000000.0
2007-12-05 06:00:00,5.04278,5.04772,5.04158,5.04674,829000000.0
2007-12-05 07:00:00,5.04691,5.05084,5.04531,5.04978,800000000.0
2007-12-05 08:00:00,5.04955,5.0531,5.045,5.05264,778000000.0
2007-12-05 09:00:00,5.05333,5.05836,5.04545,5.05394,855000000.0
2007-12-05 10:00:00,5.05349,5.06682,5.05349,5.06287,756000000.0
2007-12-05 11:00:00,5.06238,5.06518,5.05188,5.06164,782000000.0
2007-12-05 12:00:00,5.06158,5.06409,5.05614,5.05974,758000000.0
2007-12-05 13:00:00,5.06092,5.06322,5.05859,5.06136,796000000.0
2007-12-05 14:00:00,5.0601,5.0633,5.05823,5.05845,768000000.0
2007-12-05 15:00:00,5.05884,5.07849,5.05681,5.07588,815000000.0
2007-12-05 16:00:00,5.07608,5.08078,5.0717,5.08,771000000.0
2007-12-05 17:00:00,5.07908,5.08404,5.07536,5.08185,795000000.0
2007-12-05 18:00:00,5.08155,5.08271,5.07663,5.07827,802000000.0
2007-12-05 19:00:00,5.0786,5.08011,5.07615,5.07812,817000000.0
2007-12-05 20:00:00,5.0764,5.08044,5.07571,5.07923,802000000.0
2007-12-05 21:00:00,5.07917,5.09921,5.07775,5.09589,786000000.0
2007-12-05 22:00:00,5.09557,5.10464,5.09284,5.09818,792000000.0
2007-12-05 23:00:00,5.09761,5.1018,5.09377,5.09737,822000000.0
2007-12-06 00:00:00,5.09802,5.09881,5.09379,5.09473,780000000.0
2007-12-06 01:00:00,5.09429,5.10291,5.09404,5.10219,787000000.0
2007-12-06 02:00:00,5.10254,5.10334,5.09345,5.09434,823000000.0
2007-12-06 03:00:00,5.09568,5.09948,5.09309,5.09902,798000000.0
2007-12-06 04:00:00,5.09955,5.11089,5.09805,5.10245,768000000.0
2007-12-06 05:00:00,5.10227,5.10419,5.0965,5.0973,829000000.0
2007-12-06 06:00:00,5.09867,5.10152,5.09406,5.09409,829000000.0
2007-12-06 07:00:00,5.09484,5.10148,5.09432,5.09989,800000000.0
2007-12-06 08:00:00,5.09863,5.10647,5.09645,5.10424,778000000.0
2007-12-06 09:00:00,5.1033,5.1137,5.10044,5.10807,855000000.0
2007-12-06 10:00:00,5.10758,5.11766,5.10694,5.11071,756000000.0
2007-12-06 11:00:00,5.11037,5.11644,5.10757,5.11415,782000000.0
2007-12-06 12:00:00,5.1151,5.11601,5.10935,5.11525,758000000.0
2007-12-06 13:00:00,5.11559,5.12382,5.11229,5.1192,796000000.0
2007-12-06 14:00:00,5.11926,5.12703,5.11538,5.11954,768000000.0
2007-12-06 15:00:00,5.12085,5.12095,5.0987,5.10017,815000000.0
2007-12-06 16:00:00,5.10027,5.10693,5.08978,5.09493,771000000.0
2007-12-06 17:00:00,5.09575,5.09632,5.08924,5.0957,795000000.0
2007-12-06 18:00:00,5.09563,5.101,5.08476,5.08889,802000000.0
2007-12-06 19:00:00,5.08979,5.09226,5.08432,5.08432,817000000.0
2007-12-06 20:00:00,5.08491,5.09349,5.08392,5.09152,802000000.0
2007-12-06 21:00:00,5.09143,5.09458,5.08847,5.09087,786000000.0
2007-12-06 22:00:00,5.09147,5.09609,5.08977,5.09286,792000000.0
2007-12-06 23:00:00,5.0943,5.09437,5.08859,5.08867,822000000.0
2007-12-07 00:00:00,5.08946,5.0938,5.08639,5.08825,780000000.0
2007-12-07 01:00:00,5.08927,5.08931,5.08034,5.08178,787000000.0
2007-12-07 02:00:00,5.08323,5.09043,5.08138,5.08709,823000000.0
2007-12-07 03:00:00,5.0873,5.08972,5.08527,5.08847,798000000.0
2007-12-07 04:00:00,5.08884,5.09319,5.08779,5.09218,768000000.0
2007-12-07 05:00:00,5.09239,5.09259,5.0881,5.09103,829000000.0
2007-12-07 06:00:00,5.0912,5.09995,5.08945,5.09855,829000000.0
2007-12-07 07:00:00,5.09886,5.10149,5.09639,5.09772,800000000.0
2007-12-07 08:00:00,5.0977,5.10097,5.09534,5.09534,778000000.0
2007-12-07 09:00:00,5.09669,5.10091,5.09481,5.09826,855000000.0
2007-12-07 10:00:00,5.09877,5.10309,5.09446,5.09864,756000000.0
2007-12-07 11:00:00,5.09841,5.09858,5.09212,5.09297,782000000.0
2007-12-07 12:00:00,5.09427,5.09477,5.08741,5.08807,758000000.0
2007-12-07 13:00:00,5.09058,5.09163,5.0842,5.08684,796000000.0
2007-12-07 14:00:00,5.08569,5.09226,5.08529,5.08963,768000000.0
2007-12-07 15:00:00,5.08864,5.09804,5.07969,5.08239,815000000.0
2007-12-07 16:00:00,5.08226,5.09177,5.08193,5.08585,771000000.0
2007-12-07 17:00:00,5.08564,5.08812,5.08006,5.08483,795000000.0
2007-12-07 18:00:00,5.08395,5.08858,5.08051,5.08093,802000000.0
2007-12-07 19:00:00,5.08117,5.08595,5.08061,5.08521,817000000.0
2007-12-07 20:00:00,5.08515,5.08664,5.08244,5.08393,802000000.0
2007-12-07 21:00:00,5.0838,5.08547,5.08214,5.08392,786000000.0
2007-12-07 22:00:00,5.0836,5.08565,5.08226,5.08439,792000000.0
2007-12-07 23:00:00,5.08438,5.08501,5.08191,5.08368,822000000.0
2007-12-10 02:00:00,5.08324,5.08901,5.08254,5.08692,823000000.0
2007-12-10 03:00:00,5.0867,5.08923,5.08595,5.08727,798000000.0
2007-12-10 04:00:00,5.0863,5.08897,5.08583,5.08652,768000000.0
2007-12-10 05:00:00,5.08665,5.08865,5.08568,5.08693,829000000.0
2007-12-10 06:00:00,5.08665,5.08861,5.08529,5.08734,829000000.0
2007-12-10 07:00:00,5.08703,5.08957,5.08511,5.08737,800000000.0
2007-12-10 08:00:00,5.08769,5.08928,5.08375,5.08498,778000000.0
2007-12-10 09:00:00,5.08368,5.08891,5.08251,5.08497,855000000.0
2007-12-10 10:00:00,5.08391,5.08698,5.08225,5.08522,756000000.0
2007-12-10 11:00:00,5.08403,5.08598,5.07708,5.07754,782000000.0
2007-12-10 12:00:00,5.07688,5.0819,5.07506,5.07631,758000000.0
2007-12-10 13:00:00,5.0775,5.0784,5.07209,5.07391,796000000.0
2007-12-10 14:00:00,5.07512,5.07688,5.06016,5.06172,768000000.0
2007-12-10 15:00:00,5.06266,5.06516,5.05868,5.06074,815000000.0
2007-12-10 16:00:00,5.05999,5.06257,5.05615,5.06043,771000000.0
2007-12-10 17:00:00,5.06016,5.06679,5.06012,5.06463,795000000.0
2007-12-10 18:00:00,5.06383,5.06773,5.06029,5.0643,802000000.0
2007-12-10 19:00:00,5.06442,5.06842,5.06377,5.06802,817000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.0631,5.06549,802000000.0
2007-12-10 21:00:00,5.06606,5.06671,5.06278,5.06513,786000000.0
2007-12-10 22:00:00,5.06413,5.06674,5.06268,5.06382,792000000.0
2007-12-10 23:00:00,5.06394,5.06581,5.06264,5.06581,822000000.0
2007-12-11 00:00:00,5.06481,5.06656,5.06014,5.06175,780000000.0
2007-12-11 01:00:00,5.06062,5.06752,5.06062,5.06562,787000000.0
2007-12-11 02:00:00,5.06573,5.06745,5.06432,5.06641,823000000.0
2007-12-11 03:00:00,5.06495,5.06682,5.0612,5.06203,798000000.0
2007-12-11 04:00:00,5.06264,5.06403,5.05851,5.06215,768000000.0
2007-12-11 05:00:00,5.06109,5.06346,5.05856,5.05912,829000000.0
2007-12-11 06:00:00,5.05997,5.06128,5.05785,5.05922,829000000.0
2007-12-11 07:00:00,5.05935,5.0617,5.05824,5.06126,800000000.0
2007-12-11 08:00:00,5.06127,5.06158,5.0589,5.05985,778000000.0
2007-12-11 09:00:00,5.06066,5.06241,5.05104,5.06116,855000000.0
2007-12-11 10:00:00,5.06212,5.06894,5.06046,5.06494,756000000.0
2007-12-11 11:00:00,5.06582,5.06626,5.06031,5.06485,782000000.0
2007-12-11 12:00:00,5.06598,5.0743,5.06427,5.07192,758000000.0
2007-12-11 13:00:00,5.07325,5.082,5.07108,5.07933,796000000.0
2007-12-11 14:00:00,5.0773,5.08398,5.07728,5.08262,768000000.0
2007-12-11 15:00:00,5.08242,5.08251,5.07219,5.07418,815000000.0
2007-12-11 16:00:00,5.07254,5.0751,5.0637,5.06716,771000000.0
2007-12-11 17:00:00,5.06756,5.07201,5.06266,5.07175,795000000.0
2007-12-11 18:00:00,5.07122,5.07216,5.06665,5.06841,802000000.0
2007-12-11 19:00:00,5.06981,5.07267,5.06597,5.06966,817000000.0
2007-12-11 20:00:00,5.0687,5.0706,5.0657,5.06752,802000000.0
2007-12-11 21:00:00,5.06695,5.08203,5.06037,5.07887,786000000.0
2007-12-11 22:00:00,5.07813,5.08694,5.07622,5.08488,792000000.0
2007-12-11 23:00:00,5.08523,5.08963,5.08181,5.08416,822000000.0
2007-12-12 00:00:00,5.08428,5.08455,5.07968,5.08335,780000000.0
2007-12-12 01:00:00,5.08304,5.08425,5.07985,5.08151,787000000.0
2007-12-12 02:00:00,5.08217,5.08403,5.07958,5.08058,823000000.0
2007-12-12 03:00:00,5.08128,5.08235,5.07903,5.08047,798000000.0
2007-12-12 04:00:00,5.08054,5.0863,5.08014,5.08187,768000000.0
2007-12-12 05:00:00,5.08152,5.08543,5.08045,5.08463,829000000.0
2007-12-12 06:00:00,5.0857,5.08611,5.081,5.08265,829000000.0
2007-12-12 07:00:00,5.08266,5.0849,5.07353,5.07546,800000000.0
2007-12-12 08:00:00,5.07536,5.07838,5.06969,5.0733,778000000.0
2007-12-12 09:00:00,5.0735,5.07406,5.05941,5.0667,855000000.0
2007-12-12 10:00:00,5.06914,5.07864,5.06831,5.07346,756000000.0
2007-12-12 11:00:00,5.07343,5.07785,5.0724,5.07528,782000000.0
2007-12-12 12:00:00,5.07363,5.07546,5.06642,5.0695,758000000.0
2007-12-12 13:00:00,5.06974,5.07597,5.06942,5.07428,796000000.0
2007-12-12 14:00:00,5.07444,5.07864,5.07144,5.07801,768000000.0
2007-12-12 15:00:00,5.07822,5.08204,5.0651,5.06515,815000000.0
2007-12-12 16:00:00,5.06622,5.07932,5.05525,5.07402,771000000.0
2007-12-12 17:00:00,5.07429,5.0795,5.06732,5.07617,795000000.0
2007-12-12 18:00:00,5.07658,5.07757,5.06898,5.07574,802000000.0
2007-12-12 19:00:00,5.0751,5.07643,5.06274,5.07495,817000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.06332,5.06573,802000000.0
2007-12-12 21:00:00,5.06564,5.06711,5.06019,5.06287,786000000.0
2007-12-12 22:00:00,5.06282,5.0685,5.0619,5.06638,792000000.0
2007-12-12 23:00:00,5.06689,5.06881,5.06512,5.06761,822000000.0
2007-12-13 00:00:00,5.06682,5.06763,5.06329,5.064,780000000.0
2007-12-13 01:00:00,5.06483,5.0675,5.06314,5.06434,787000000.0
2007-12-13 02:00:00,5.06435,5.06724,5.06029,5.06029,823000000.0
2007-12-13 03:00:00,5.06148,5.06418,5.06014,5.06274,798000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.05986,5.06219,768000000.0
2007-12-13 05:00:00,5.06221,5.06318,5.05853,5.05988,829000000.0
2007-12-13 06:00:00,5.05989,5.06148,5.05898,5.06052,829000000.0
2007-12-13 07:00:00,5.06047,5.06328,5.05951,5.06159,800000000.0
2007-12-13 08:00:00,5.06294,5.07153,5.06073,5.06446,778000000.0
2007-12-13 09:00:00,5.06455,5.06677,5.05584,5.05884,855000000.0
2007-12-13 10:00:00,5.0587,5.07147,5.0587,5.06803,756000000.0
2007-12-13 11:00:00,5.06684,5.0736,5.06504,5.07025,782000000.0
2007-12-13 12:00:00,5.0699,5.07489,5.06685,5.07301,758000000.0
2007-12-13 13:00:00,5.07429,5.07585,5.06953,5.07135,796000000.0
2007-12-13 14:00:00,5.07156,5.07906,5.07156,5.0758,768000000.0
2007-12-13 15:00:00,5.07535,5.08196,5.0725,5.07761,815000000.0
2007-12-13 16:00:00,5.0753,5.08686,5.07482,5.08605,771000000.0
2007-12-13 17:00:00,5.08522,5.11137,5.08126,5.10331,795000000.0
2007-12-13 18:00:00,5.10526,5.11008,5.10219,5.10845,802000000.0
2007-12-13 19:00:00,5.10846,5.11009,5.09955,5.10034,817000000.0
2007-12-13 20:00:00,5.09961,5.10578,5.09918,5.10161,802000000.0
2007-12-13 21:00:00,5.10126,5.10191,5.09418,5.097,786000000.0
2007-12-13 22:00:00,5.09709,5.09827,5.09393,5.09556,792000000.0
2007-12-13 23:00:00,5.09543,5.09693,5.09126,5.09282,822000000.0
2007-12-14 00:00:00,5.09288,5.09952,5.09062,5.09753,780000000.0
2007-12-14 01:00:00,5.09736,5.09883,5.09063,5.09459,787000000.0
2007-12-14 02:00:00,5.09499,5.09921,5.09451,5.09802,823000000.0
2007-12-14 03:00:00,5.0983,5.10056,5.09436,5.09611,798000000.0
2007-12-14 04:00:00,5.09553,5.09713,5.0926,5.09398,768000000.0
2007-12-14 05:00:00,5.09466,5.09694,5.09205,5.09694,829000000.0
2007-12-14 06:00:00,5.0965,5.09795,5.09256,5.09606,829000000.0
2007-12-14 07:00:00,5.09579,5.09774,5.08951,5.08951,800000000.0
2007-12-14 08:00:00,5.09032,5.09286,5.08477,5.08894,778000000.0
2007-12-14 09:00:00,5.08825,5.09716,5.08545,5.09589,855000000.0
2007-12-14 10:00:00,5.09578,5.10568,5.09387,5.10189,756000000.0
2007-12-14 11:00:00,5.10283,5.12444,5.10165,5.12444,782000000.0
2007-12-14 12:00:00,5.12386,5.12782,5.11975,5.12033,758000000.0
2007-12-14 13:00:00,5.12086,5.14707,5.11986,5.14103,796000000.0
2007-12-14 14:00:00,5.14143,5.14474,5.13581,5.14214,768000000.0
2007-12-14 15:00:00,5.14112,5.14969,5.1304,5.1418,815000000.0
2007-12-14 16:00:00,5.14376,5.15767,5.13712,5.1498,771000000.0
2007-12-14 17:00:00,5.15144,5.16574,5.14926,5.16325,795000000.0
2007-12-14 18:00:00,5.16277,5.16847,5.15367,5.16476,802000000.0
2007-12-14 19:00:00,5.16508,5.16542,5.15622,5.15622,817000000.0
2007-12-14 20:00:00,5.15801,5.1669,5.15615,5.16528,802000000.0
2007-12-14 21:00:00,5.16576,5.17146,5.16373,5.16784,786000000.0
2007-12-14 22:00:00,5.16693,5.16941,5.16557,5.16678,792000000.0
2007-12-14 23:00:00,5.16727,5.16987,5.16306,5.16511,822000000.0
2007-12-17 02:00:00,5.16824,5.16934,5.16208,5.16407,823000000.0
2007-12-17 03:00:00,5.16392,5.16568,5.16098,5.16235,798000000.0
2007-12-17 04:00:00,5.16265,5.16553,5.15873,5.16002,768000000.0
2007-12-17 05:00:00,5.16086,5.16111,5.15667,5.15926,829000000.0
2007-12-17 06:00:00,5.15947,5.16171,5.15715,5.15967,829000000.0
2007-12-17 07:00:00,5.15904,5.16295,5.15819,5.16119,800000000.0
2007-12-17 08:00:00,5.16183,5.16618,5.15195,5.16556,778000000.0
2007-12-17 09:00:00,5.16532,5.17048,5.15631,5.1686,855000000.0
2007-12-17 10:00:00,5.17,5.18879,5.16879,5.17784,756000000.0
2007-12-17 11:00:00,5.17894,5.19473,5.17686,5.19473,782000000.0
2007-12-17 12:00:00,5.1938,5.20119,5.19113,5.19564,758000000.0
2007-12-17 13:00:00,5.19321,5.19576,5.1835,5.18434,796000000.0
2007-12-17 14:00:00,5.18455,5.18659,5.17563,5.18067,768000000.0
2007-12-17 15:00:00,5.18,5.18348,5.1761,5.17864,815000000.0
2007-12-17 16:00:00,5.17976,5.18801,5.17504,5.18665,771000000.0
2007-12-17 17:00:00,5.18867,5.18867,5.17755,5.18462,795000000.0
2007-12-17 18:00:00,5.18411,5.18928,5.18305,5.1878,802000000.0
2007-12-17 19:00:00,5.18736,5.19261,5.18132,5.18211,817000000.0
2007-12-17 20:00:00,5.18178,5.18487,5.17998,5.1812,802000000.0
2007-12-17 21:00:00,5.18195,5.18266,5.17433,5.1783,786000000.0
2007-12-17 22:00:00,5.17722,5.18139,5.17564,5.17777,792000000.0
2007-12-17 23:00:00,5.17971,5.17976,5.1741,5.17485,822000000.0
2007-12-18 00:00:00,5.17463,5.17627,5.16879,5.17045,780000000.0
2007-12-18 01:00:00,5.1703,5.17585,5.17002,5.17026,787000000.0
2007-12-18 02:00:00,5.17129,5.17798,5.17056,5.17344,823000000.0
2007-12-18 03:00:00,5.17457,5.18132,5.17333,5.17863,798000000.0
2007-12-18 04:00:00,5.1782,5.17927,5.17502,5.17773,768000000.0
2007-12-18 05:00:00,5.17785,5.17865,5.16958,5.17412,829000000.0
2007-12-18 06:00:00,5.17457,5.17894,5.17153,5.17548,829000000.0
2007-12-18 07:00:00,5.1754,5.17776,5.17129,5.17419,800000000.0
2007-12-18 08:00:00,5.17372,5.17745,5.16918,5.17077,778000000.0
2007-12-18 09:00:00,5.17117,5.18231,5.16997,5.17129,855000000.0
2007-12-18 10:00:00,5.17287,5.1877,5.17242,5.18169,756000000.0
2007-12-18 11:00:00,5.1798,5.1826,5.17513,5.18042,782000000.0
2007-12-18 12:00:00,5.18001,5.18353,5.17551,5.17551,758000000.0
2007-12-18 13:00:00,5.17579,5.17778,5.16983,5.17778,796000000.0
2007-12-18 14:00:00,5.17795,5.17823,5.17049,5.17356,768000000.0
2007-12-18 15:00:00,5.17354,5.17504,5.16662,5.17115,815000000.0
2007-12-18 16:00:00,5.17066,5.17088,5.16211,5.1671,771000000.0
2007-12-18 17:00:00,5.16828,5.18018,5.16601,5.17408,795000000.0
2007-12-18 18:00:00,5.17532,5.17966,5.17302,5.17877,802000000.0
2007-12-18 19:00:00,5.17844,5.17921,5.1711,5.17179,817000000.0
2007-12-18 20:00:00,5.17312,5.17762,5.17117,5.17551,802000000.0
2007-12-18 21:00:00,5.17459,5.17565,5.1709,5.17339,786000000.0
2007-12-18 22:00:00,5.17299,5.17558,5.17145,5.17303,792000000.0
2007-12-18 23:00:00,5.17447,5.17475,5.16741,5.17052,822000000.0
2007-12-19 00:00:00,5.16958,5.17388,5.16922,5.17151,780000000.0
2007-12-19 01:00:00,5.17174,5.17435,5.16739,5.16918,787000000.0
2007-12-19 02:00:00,5.16839,5.17249,5.16669,5.17008,823000000.0
2007-12-19 03:00:00,5.17012,5.17323,5.16909,5.17041,798000000.0
2007-12-19 04:00:00,5.17109,5.17235,5.16742,5.16868,768000000.0
2007-12-19 05:00:00,5.16885,5.17049,5.16675,5.16966,829000000.0
2007-12-19 06:00:00,5.16945,5.17065,5.16716,5.16801,829000000.0
2007-12-19 07:00:00,5.16774,5.171,5.16745,5.16914,800000000.0
2007-12-19 08:00:00,5.16875,5.17765,5.1664,5.17614,778000000.0
2007-12-19 09:00:00,5.17675,5.18221,5.17516,5.17945,855000000.0
2007-12-19 10:00:00,5.18031,5.18179,5.17489,5.18132,756000000.0
2007-12-19 11:00:00,5.18056,5.18477,5.17317,5.1757,782000000.0
2007-12-19 12:00:00,5.17714,5.18149,5.1748,5.17629,758000000.0
2007-12-19 13:00:00,5.17744,5.17916,5.17221,5.17916,796000000.0
2007-12-19 14:00:00,5.17946,5.18114,5.17423,5.18114,768000000.0
2007-12-19 15:00:00,5.18127,5.18315,5.17576,5.1769,815000000.0
2007-12-19 16:00:00,5.17775,5.1801,5.17383,5.17729,771000000.0
2007-12-19 17:00:00,5.17638,5.18214,5.1759,5.18085,795000000.0
2007-12-19 18:00:00,5.17907,5.20138,5.17827,5.19629,802000000.0
2007-12-19 19:00:00,5.19684,5.19713,5.18845,5.1898,817000000.0
2007-12-19 20:00:00,5.19027,5.19247,5.1861,5.18792,802000000.0
2007-12-19 21:00:00,5.18826,5.18832,5.1799,5.18322,786000000.0
2007-12-19 22:00:00,5.18107,5.18491,5.17801,5.18368,792000000.0
2007-12-19 23:00:00,5.18425,5.18656,5.18042,5.18126,822000000.0
2007-12-20 00:00:00,5.1795,5.18557,5.17513,5.18427,780000000.0
2007-12-20 01:00:00,5.18471,5.18527,5.17928,5.18028,787000000.0
2007-12-20 02:00:00,5.18124,5.18152,5.17729,5.18114,823000000.0
2007-12-20 03:00:00,5.18045,5.18329,5.1795,5.18127,798000000.0
2007-12-20 04:00:00,5.18172,5.18336,5.17947,5.1814,768000000.0
2007-12-20 05:00:00,5.18205,5.18351,5.17919,5.17975,829000000.0
2007-12-20 06:00:00,5.18008,5.18491,5.17979,5.18386,829000000.0
2007-12-20 07:00:00,5.18385,5.18686,5.18303,5.18511,800000000.0
2007-12-20 08:00:00,5.18579,5.19035,5.17985,5.18775,778000000.0
2007-12-20 09:00:00,5.18768,5.18787,5.18383,5.1858,855000000.0
2007-12-20 10:00:00,5.18708,5.19881,5.18497,5.19364,756000000.0
2007-12-20 11:00:00,5.19525,5.19714,5.19085,5.19085,782000000.0
2007-12-20 12:00:00,5.19103,5.2014,5.18682,5.20069,758000000.0
2007-12-20 13:00:00,5.20114,5.20744,5.19978,5.20629,796000000.0
2007-12-20 14:00:00,5.20591,5.20832,5.19699,5.19933,768000000.0
2007-12-20 15:00:00,5.19754,5.19889,5.18721,5.19386,815000000.0
2007-12-20 16:00:00,5.19393,5.20081,5.19244,5.19628,771000000.0
2007-12-20 17:00:00,5.19533,5.20623,5.19353,5.19637,795000000.0
2007-12-20 18:00:00,5.19507,5.19969,5.19447,5.1973,802000000.0
2007-12-20 19:00:00,5.19704,5.19704,5.18922,5.19428,817000000.0
2007-12-20 20:00:00,5.19538,5.19659,5.1926,5.19435,802000000.0
2007-12-20 21:00:00,5.194,5.20444,5.19161,5.20292,786000000.0
2007-12-20 22:00:00,5.20366,5.20461,5.20051,5.20354,792000000.0
2007-12-20 23:00:00,5.20431,5.20543,5.19478,5.20091,822000000.0
2007-12-21 00:00:00,5.19932,5.2058,5.1945,5.2039,780000000.0
2007-12-21 01:00:00,5.20392,5.20506,5.19754,5.19962,787000000.0
2007-12-21 02:00:00,5.20014,5.20176,5.19637,5.19637,823000000.0
2007-12-21 03:00:00,5.19707,5.19946,5.19437,5.19502,798000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.1895,5.19025,768000000.0
2007-12-21 05:00:00,5.19158,5.19345,5.18814,5.19138,829000000.0
2007-12-21 06:00:00,5.19145,5.19369,5.18823,5.19094,829000000.0
2007-12-21 07:00:00,5.19111,5.19298,5.1867,5.18737,800000000.0
2007-12-21 08:00:00,5.18869,5.19109,5.17658,5.1785,778000000.0
2007-12-21 09:00:00,5.17885,5.17916,5.17136,5.17756,855000000.0
2007-12-21 10:00:00,5.17843,5.18563,5.17714,5.1836,756000000.0
2007-12-21 11:00:00,5.18374,5.18969,5.18098,5.18969,782000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.18411,5.18853,758000000.0
2007-12-21 13:00:00,5.18768,5.18917,5.18401,5.18687,796000000.0
2007-12-21 14:00:00,5.18786,5.18849,5.18253,5.18716,768000000.0
2007-12-21 15:00:00,5.1872,5.1872,5.17984,5.18192,815000000.0
2007-12-21 16:00:00,5.18222,5.18469,5.18029,5.18345,771000000.0
2007-12-21 17:00:00,5.18211,5.18733,5.17842,5.18685,795000000.0
2007-12-21 18:00:00,5.18539,5.19155,5.18448,5.1898,802000000.0
2007-12-21 19:00:00,5.18987,5.19257,5.18344,5.19245,817000000.0
2007-12-21 20:00:00,5.19259,5.19483,5.18961,5.1925,802000000.0
2007-12-21 21:00:00,5.1938,5.19414,5.18887,5.19154,786000000.0
2007-12-21 22:00:00,5.19081,5.19316,5.18884,5.19153,792000000.0
2007-12-21 23:00:00,5.19114,5.19143,5.18124,5.18159,822000000.0
2007-12-24 02:00:00,5.18296,5.18345,5.18049,5.18093,787000000.0
2007-12-24 03:00:00,5.18137,5.18237,5.17882,5.17995,780000000.0
2007-12-24 04:00:00,5.18035,5.18099,5.17845,5.1803,822000000.0
2007-12-24 05:00:00,5.1801,5.18128,5.17854,5.17882,792000000.0
2007-12-24 06:00:00,5.17985,5.18237,5.17884,5.18069,786000000.0
2007-12-24 07:00:00,5.18019,5.18245,5.1787,5.17921,802000000.0
2007-12-24 08:00:00,5.18001,5.18512,5.17843,5.18213,817000000.0
2007-12-24 09:00:00,5.18294,5.18465,5.17912,5.18132,802000000.0
2007-12-24 10:00:00,5.18154,5.18372,5.1792,5.18089,795000000.0
2007-12-24 11:00:00,5.18011,5.18326,5.17827,5.17965,771000000.0
2007-12-24 12:00:00,5.17896,5.18007,5.17531,5.1782,815000000.0
2007-12-24 13:00:00,5.17777,5.1786,5.17188,5.17551,768000000.0
2007-12-24 14:00:00,5.17543,5.17582,5.17004,5.17166,796000000.0
2007-12-24 15:00:00,5.17207,5.17651,5.17009,5.175,758000000.0
2007-12-24 16:00:00,5.17414,5.17646,5.17207,5.17378,782000000.0
2007-12-24 17:00:00,5.17352,5.17504,5.17053,5.17409,756000000.0
2007-12-24 18:00:00,5.17378,5.17504,5.1699,5.17207,855000000.0
2007-12-24 19:00:00,5.17268,5.1757,5.17089,5.17239,778000000.0
2007-12-24 20:00:00,5.17208,5.17528,5.172,5.17414,800000000.0
2007-12-24 21:00:00,5.17422,5.17605,5.17189,5.17406,829000000.0
2007-12-24 22:00:00,5.17404,5.17653,5.17288,5.17563,829000000.0
2007-12-24 23:00:00,5.17565,5.17764,5.17415,5.17621,768000000.0
2007-12-25 00:00:00,5.17756,5.17782,5.17525,5.17703,798000000.0
2007-12-25 01:00:00,5.17718,5.17787,5.17582,5.17678,823000000.0
2007-12-25 02:00:00,5.17613,5.17805,5.17549,5.17793,787000000.0
2007-12-25 03:00:00,5.17791,5.17857,5.17613,5.17768,780000000.0
2007-12-25 04:00:00,5.1774,5.17833,5.17518,5.17731,822000000.0
2007-12-25 05:00:00,5.1777,5.17874,5.17669,5.17695,792000000.0
2007-12-25 06:00:00,5.17901,5.17917,5.17429,5.17669,786000000.0
2007-12-25 07:00:00,5.1782,5.17844,5.17501,5.17653,802000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.17455,5.17762,817000000.0
2007-12-25 09:00:00,5.17747,5.17848,5.17285,5.17739,802000000.0
2007-12-25 10:00:00,5.17618,5.17859,5.17041,5.17568,795000000.0
2007-12-25 11:00:00,5.17702,5.17794,5.17,5.17112,771000000.0
2007-12-25 12:00:00,5.17087,5.17701,5.16962,5.17468,815000000.0
2007-12-25 13:00:00,5.17554,5.17905,5.17484,5.17603,768000000.0
2007-12-25 14:00:00,5.17617,5.17813,5.17455,5.17475,796000000.0
2007-12-25 15:00:00,5.17633,5.17805,5.17374,5.17478,758000000.0
2007-12-25 16:00:00,5.17493,5.17851,5.17378,5.17826,782000000.0
2007-12-25 17:00:00,5.17475,5.17861,5.17455,5.17821,756000000.0
2007-12-25 18:00:00,5.17816,5.17851,5.1779,5.17813,855000000.0
2007-12-25 19:00:00,5.17835,5.17835,5.17455,5.17667,778000000.0
2007-12-25 20:00:00,5.17675,5.17692,5.1764,5.17677,800000000.0
2007-12-25 21:00:00,5.17675,5.17682,5.17429,5.17464,829000000.0
2007-12-25 22:00:00,5.17454,5.17479,5.17245,5.17275,829000000.0
2007-12-25 23:00:00,5.17276,5.17628,5.17245,5.17596,768000000.0
2007-12-26 00:00:00,5.17613,5.17673,5.17322,5.17484,798000000.0
2007-12-26 01:00:00,5.17408,5.17772,5.17395,5.17614,823000000.0
2007-12-26 02:00:00,5.17638,5.17825,5.1726,5.17386,787000000.0
2007-12-26 03:00:00,5.17415,5.17519,5.16983,5.17147,780000000.0
2007-12-26 04:00:00,5.17145,5.17254,5.16976,5.17042,822000000.0
2007-12-26 05:00:00,5.17079,5.17475,5.1695,5.17166,792000000.0
2007-12-26 06:00:00,5.17184,5.17395,5.16907,5.17061,786000000.0
2007-12-26 07:00:00,5.17053,5.17161,5.16916,5.16982,802000000.0
2007-12-26 08:00:00,5.17083,5.17637,5.16839,5.16957,817000000.0
2007-12-26 09:00:00,5.17083,5.17165,5.16631,5.16862,802000000.0
2007-12-26 10:00:00,5.16959,5.17405,5.16735,5.16929,795000000.0
2007-12-26 11:00:00,5.16904,5.16981,5.16638,5.16735,771000000.0
2007-12-26 12:00:00,5.16758,5.1689,5.15776,5.1598,815000000.0
2007-12-26 13:00:00,5.16038,5.16535,5.15774,5.16165,768000000.0
2007-12-26 14:00:00,5.16147,5.16312,5.15688,5.15808,796000000.0
2007-12-26 15:00:00,5.15657,5.15861,5.14516,5.14966,758000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.14231,5.14559,782000000.0
2007-12-26 17:00:00,5.14511,5.14549,5.13624,5.13826,756000000.0
2007-12-26 18:00:00,5.13832,5.14196,5.13639,5.13821,855000000.0
2007-12-26 19:00:00,5.13864,5.14047,5.13657,5.13739,778000000.0
2007-12-26 20:00:00,5.13808,5.13886,5.1363,5.1369,800000000.0
2007-12-26 21:00:00,5.13841,5.14023,5.13613,5.13925,829000000.0
2007-12-26 22:00:00,5.13889,5.14272,5.13811,5.14246,829000000.0
2007-12-26 23:00:00,5.14166,5.14433,5.13929,5.14225,768000000.0
2007-12-27 00:00:00,5.14284,5.14455,5.14072,5.14385,798000000.0
2007-12-27 01:00:00,5.1439,5.14479,5.14158,5.14203,823000000.0
2007-12-27 02:00:00,5.14321,5.14812,5.14176,5.14654,787000000.0
2007-12-27 03:00:00,5.14645,5.14956,5.14476,5.14639,780000000.0
2007-12-27 04:00:00,5.14571,5.14676,5.14249,5.14414,822000000.0
2007-12-27 05:00:00,5.14504,5.1453,5.14144,5.14381,792000000.0
2007-12-27 06:00:00,5.14427,5.14656,5.14235,5.14312,786000000.0
2007-12-27 07:00:00,5.14332,5.14553,5.1327,5.1327,802000000.0
2007-12-27 08:00:00,5.13429,5.13697,5.13201,5.1351,817000000.0
2007-12-27 09:00:00,5.13498,5.14369,5.13339,5.13339,802000000.0
2007-12-27 10:00:00,5.1341,5.14546,5.13347,5.14087,795000000.0
2007-12-27 11:00:00,5.14179,5.14241,5.13351,5.13755,771000000.0
2007-12-27 12:00:00,5.1385,5.13929,5.13371,5.13537,815000000.0
2007-12-27 13:00:00,5.13572,5.13714,5.13162,5.13236,768000000.0
2007-12-27 14:00:00,5.13307,5.13416,5.12863,5.13189,796000000.0
2007-12-27 15:00:00,5.13317,5.13346,5.11066,5.11213,758000000.0
2007-12-27 16:00:00,5.10926,5.11314,5.10763,5.11191,782000000.0
2007-12-27 17:00:00,5.11123,5.11371,5.10879,5.11111,756000000.0
2007-12-27 18:00:00,5.11108,5.11252,5.0959,5.09903,855000000.0
2007-12-27 19:00:00,5.09949,5.09967,5.08526,5.08675,778000000.0
2007-12-27 20:00:00,5.08674,5.08938,5.08503,5.08796,800000000.0
2007-12-27 21:00:00,5.08842,5.0917,5.0865,5.09015,829000000.0
2007-12-27 22:00:00,5.08948,5.09778,5.0881,5.09571,829000000.0
2007-12-27 23:00:00,5.09668,5.09787,5.08934,5.09058,768000000.0
2007-12-28 00:00:00,5.08933,5.09807,5.08933,5.09637,798000000.0
2007-12-28 01:00:00,5.09593,5.09793,5.0943,5.09569,823000000.0
2007-12-28 02:00:00,5.09672,5.10029,5.09424,5.09922,787000000.0
2007-12-28 03:00:00,5.09947,5.10381,5.09766,5.09766,780000000.0
2007-12-28 04:00:00,5.0984,5.09924,5.09569,5.09738,822000000.0
2007-12-28 05:00:00,5.09791,5.09921,5.09676,5.09757,792000000.0
2007-12-28 06:00:00,5.09812,5.10116,5.0966,5.09815,786000000.0
2007-12-28 07:00:00,5.09819,5.10024,5.08944,5.09351,802000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.0886,5.0919,817000000.0
2007-12-28 09:00:00,5.09139,5.0926,5.0773,5.08337,802000000.0
2007-12-28 10:00:00,5.08397,5.08536,5.081,5.08376,795000000.0
2007-12-28 11:00:00,5.08373,5.08555,5.072,5.07386,771000000.0
2007-12-28 12:00:00,5.07394,5.07529,5.06348,5.06837,815000000.0
2007-12-28 13:00:00,5.06774,5.06886,5.06146,5.06457,768000000.0
2007-12-28 14:00:00,5.06631,5.07103,5.06431,5.07085,796000000.0
2007-12-28 15:00:00,5.07014,5.07881,5.06665,5.07202,758000000.0
2007-12-28 16:00:00,5.07303,5.0745,5.06513,5.06966,782000000.0
2007-12-28 17:00:00,5.06952,5.07002,5.05762,5.06541,756000000.0
2007-12-28 18:00:00,5.06503,5.06673,5.05817,5.06038,855000000.0
2007-12-28 19:00:00,5.06051,5.0657,5.05495,5.0628,778000000.0
2007-12-28 20:00:00,5.0606,5.06436,5.06053,5.063,800000000.0
2007-12-28 21:00:00,5.06366,5.06444,5.05879,5.06118,829000000.0
2007-12-28 22:00:00,5.06063,5.06256,5.05892,5.06106,829000000.0
2007-12-28 23:00:00,5.06023,5.06205,5.0518,5.05767,768000000.0
2007-12-31 02:00:00,5.05325,5.05567,5.05292,5.05418,823000000.0
2007-12-31 03:00:00,5.05369,5.0552,5.04967,5.05356,798000000.0
2007-12-31 04:00:00,5.0528,5.05498,5.05063,5.05123,768000000.0
2007-12-31 05:00:00,5.05028,5.05254,5.04867,5.05093,829000000.0
2007-12-31 06:00:00,5.05079,5.05198,5.04884,5.05171,829000000.0
2007-12-31 07:00:00,5.05077,5.05289,5.04985,5.0509,800000000.0
2007-12-31 08:00:00,5.05158,5.05192,5.04815,5.0504,778000000.0
2007-12-31 09:00:00,5.05177,5.05829,5.04957,5.05419,855000000.0
2007-12-31 10:00:00,5.05498,5.06593,5.05409,5.06266,756000000.0
2007-12-31 11:00:00,5.06372,5.06608,5.06062,5.06463,782000000.0
2007-12-31 12:00:00,5.06459,5.06491,5.05929,5.06031,758000000.0
2007-12-31 13:00:00,5.06116,5.06484,5.06023,5.06275,796000000.0
2007-12-31 14:00:00,5.06148,5.06253,5.05625,5.06036,768000000.0
2007-12-31 15:00:00,5.06116,5.06116,5.05516,5.05715,815000000.0
2007-12-31 16:00:00,5.05745,5.07734,5.05641,5.07391,771000000.0
2007-12-31 17:00:00,5.07218,5.09332,5.07134,5.09298,795000000.0
2007-12-31 18:00:00,5.09098,5.10571,5.09098,5.09922,802000000.0
2007-12-31 19:00:00,5.09975,5.11079,5.099,5.10626,817000000.0
2007-12-31 20:00:00,5.10449,5.10575,5.09599,5.10025,802000000.0
2007-12-31 21:00:00,5.09935,5.1032,5.09861,5.09924,786000000.0
2007-12-31 22:00:00,5.09981,5.1037,5.09837,5.10111,792000000.0
2007-12-31 23:00:00,5.10102,5.10687,5.09849,5.10322,822000000.0
2008-01-01 00:00:00,5.1045,5.10534,5.10337,5.10433,780000000.0
2008-01-01 01:00:00,5.10426,5.10464,5.10407,5.1044,787000000.0
2008-01-01 02:00:00,5.10425,5.10604,5.10415,5.10582,823000000.0
2008-01-01 03:00:00,5.10571,5.10602,5.10549,5.10571,798000000.0
2008-01-01 04:00:00,5.10565,5.106,5.1036,5.10393,768000000.0
2008-01-01 05:00:00,5.10384,5.10412,5.1036,5.10381,829000000.0
2008-01-01 06:00:00,5.10397,5.10587,5.10373,5.10571,829000000.0
2008-01-01 07:00:00,5.10572,5.10596,5.10399,5.10434,800000000.0
2008-01-01 08:00:00,5.10442,5.106,5.10401,5.106,778000000.0
2008-01-01 09:00:00,5.10572,5.10612,5.10562,5.10586,855000000.0
2008-01-01 10:00:00,5.1059,5.10611,5.1056,5.10586,756000000.0
2008-01-01 11:00:00,5.10572,5.10599,5.10552,5.1058,782000000.0
2008-01-01 12:00:00,5.1058,5.10607,5.10552,5.10577,758000000.0
2008-01-01 13:00:00,5.1059,5.10605,5.10551,5.10584,796000000.0
2008-01-01 14:00:00,5.10587,5.10599,5.10549,5.10578,768000000.0
2008-01-01 15:00:00,5.10568,5.10574,5.10481,5.10516,815000000.0
2008-01-01 16:00:00,5.1051,5.10532,5.10479,5.10508,771000000.0
2008-01-01 17:00:00,5.10578,5.10608,5.10549,5.10584,795000000.0
2008-01-01 18:00:00,5.10561,5.10601,5.10548,5.10567,802000000.0
2008-01-01 19:00:00,5.10571,5.10607,5.09423,5.09877,817000000.0
2008-01-01 20:00:00,5.09884,5.10712,5.0966,5.10609,802000000.0
2008-01-01 21:00:00,5.10614,5.10912,5.10182,5.10182,786000000.0
2008-01-01 22:00:00,5.10333,5.10466,5.10095,5.10146,792000000.0
2008-01-01 23:00:00,5.10188,5.10599,5.1017,5.10295,822000000.0
2008-01-02 00:00:00,5.10354,5.10453,5.09515,5.10246,780000000.0
2008-01-02 01:00:00,5.10142,5.10278,5.09033,5.09361,787000000.0
2008-01-02 02:00:00,5.09331,5.10307,5.09247,5.0998,823000000.0
2008-01-02 03:00:00,5.10096,5.1025,5.09787,5.09887,798000000.0
2008-01-02 04:00:00,5.09887,5.10055,5.09211,5.09264,768000000.0
2008-01-02 05:00:00,5.09259,5.09667,5.09125,5.09125,829000000.0
2008-01-02 06:00:00,5.09237,5.09338,5.08758,5.0883,829000000.0
2008-01-02 07:00:00,5.0891,5.0903,5.07854,5.07997,800000000.0
2008-01-02 08:00:00,5.08043,5.08516,5.07792,5.07975,778000000.0
2008-01-02 09:00:00,5.07794,5.08503,5.07671,5.08261,855000000.0
2008-01-02 10:00:00,5.08233,5.08595,5.07478,5.07923,756000000.0
2008-01-02 11:00:00,5.07829,5.08268,5.07654,5.08156,782000000.0
2008-01-02 12:00:00,5.08172,5.08232,5.07157,5.07308,758000000.0
2008-01-02 13:00:00,5.07125,5.07271,5.06678,5.07048,796000000.0
2008-01-02 14:00:00,5.06971,5.07084,5.06416,5.0682,768000000.0
2008-01-02 15:00:00,5.06867,5.07738,5.06446,5.07689,815000000.0
2008-01-02 16:00:00,5.07806,5.08465,5.07368,5.08035,771000000.0
2008-01-02 17:00:00,5.08114,5.08114,5.05485,5.05709,795000000.0
2008-01-02 18:00:00,5.05716,5.05794,5.04734,5.05201,802000000.0
2008-01-02 19:00:00,5.05131,5.05849,5.04884,5.05417,817000000.0
2008-01-02 20:00:00,5.05351,5.05527,5.05046,5.05291,802000000.0
2008-01-02 21:00:00,5.05321,5.059,5.0507,5.05649,786000000.0
2008-01-02 22:00:00,5.05624,5.05758,5.05363,5.05488,792000000.0
2008-01-02 23:00:00,5.05512,5.06079,5.05365,5.05983,822000000.0
2008-01-03 00:00:00,5.05835,5.06013,5.05368,5.05665,780000000.0
2008-01-03 01:00:00,5.05643,5.06035,5.05483,5.05809,787000000.0
2008-01-03 02:00:00,5.05817,5.05956,5.05472,5.05774,823000000.0
2008-01-03 03:00:00,5.05874,5.06546,5.05684,5.0587,798000000.0
2008-01-03 04:00:00,5.05879,5.06354,5.0581,5.0622,768000000.0
2008-01-03 05:00:00,5.06219,5.06372,5.05986,5.06009,829000000.0
2008-01-03 06:00:00,5.06049,5.06298,5.05773,5.06066,829000000.0
2008-01-03 07:00:00,5.05979,5.06285,5.05914,5.06131,800000000.0
2008-01-03 08:00:00,5.06155,5.06255,5.0537,5.05437,778000000.0
2008-01-03 09:00:00,5.05401,5.05846,5.05353,5.05657,855000000.0
2008-01-03 10:00:00,5.05712,5.06902,5.05336,5.06571,756000000.0
2008-01-03 11:00:00,5.06596,5.06597,5.05738,5.0622,782000000.0
2008-01-03 12:00:00,5.06323,5.06484,5.04152,5.04303,758000000.0
2008-01-03 13:00:00,5.04265,5.04701,5.04045,5.0426,796000000.0
2008-01-03 14:00:00,5.04126,5.0464,5.03552,5.04599,768000000.0
2008-01-03 15:00:00,5.04573,5.0638,5.04042,5.06039,815000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.0494,5.05209,771000000.0
2008-01-03 17:00:00,5.0527,5.06033,5.05252,5.05616,795000000.0
2008-01-03 18:00:00,5.05582,5.05716,5.04787,5.05115,802000000.0
2008-01-03 19:00:00,5.05009,5.05272,5.04782,5.04797,817000000.0
2008-01-03 20:00:00,5.04938,5.05002,5.04074,5.0424,802000000.0
2008-01-03 21:00:00,5.04189,5.04953,5.04189,5.0477,786000000.0
2008-01-03 22:00:00,5.04801,5.04874,5.04387,5.04486,792000000.0
2008-01-03 23:00:00,5.045,5.04798,5.04387,5.0443,822000000.0
2008-01-04 00:00:00,5.04514,5.04874,5.04378,5.0478,780000000.0
2008-01-04 01:00:00,5.04758,5.04995,5.04661,5.04716,787000000.0
2008-01-04 02:00:00,5.0479,5.04909,5.04445,5.04909,823000000.0
2008-01-04 03:00:00,5.04847,5.05035,5.04372,5.04462,798000000.0
2008-01-04 04:00:00,5.04447,5.04694,5.04331,5.04521,768000000.0
2008-01-04 05:00:00,5.04588,5.04871,5.0442,5.04794,829000000.0
2008-01-04 06:00:00,5.04739,5.04957,5.04576,5.04648,829000000.0
2008-01-04 07:00:00,5.04665,5.05064,5.04544,5.04812,800000000.0
2008-01-04 08:00:00,5.04802,5.0554,5.04779,5.05445,778000000.0
2008-01-04 09:00:00,5.05349,5.06071,5.05159,5.0606,855000000.0
2008-01-04 10:00:00,5.06043,5.06424,5.05679,5.05817,756000000.0
2008-01-04 11:00:00,5.05767,5.06069,5.05489,5.06054,782000000.0
2008-01-04 12:00:00,5.06033,5.06354,5.05645,5.06087,758000000.0
2008-01-04 13:00:00,5.0606,5.06237,5.05605,5.05661,796000000.0
2008-01-04 14:00:00,5.0568,5.06355,5.0555,5.05743,768000000.0
2008-01-04 15:00:00,5.05914,5.05914,5.02149,5.02839,815000000.0
2008-01-04 16:00:00,5.0286,5.03452,5.01969,5.03384,771000000.0
2008-01-04 17:00:00,5.03564,5.04638,5.03438,5.03501,795000000.0
2008-01-04 18:00:00,5.03511,5.03699,5.02913,5.03221,802000000.0
2008-01-04 19:00:00,5.0322,5.04266,5.03174,5.0381,817000000.0
2008-01-04 20:00:00,5.03826,5.04051,5.03548,5.03779,802000000.0
2008-01-04 21:00:00,5.03635,5.03966,5.03417,5.03628,786000000.0
2008-01-04 22:00:00,5.03511,5.04293,5.03491,5.04206,792000000.0
2008-01-04 23:00:00,5.04154,5.04645,5.04154,5.04581,822000000.0
2008-01-07 02:00:00,5.04349,5.04668,5.0429,5.04522,823000000.0
2008-01-07 03:00:00,5.04577,5.04959,5.04479,5.04799,798000000.0
2008-01-07 04:00:00,5.04871,5.06196,5.04734,5.05612,768000000.0
2008-01-07 05:00:00,5.05713,5.05982,5.05188,5.05415,829000000.0
2008-01-07 06:00:00,5.05401,5.05467,5.05019,5.05252,829000000.0
2008-01-07 07:00:00,5.05289,5.05356,5.04817,5.05034,800000000.0
2008-01-07 08:00:00,5.0496,5.05838,5.04926,5.05468,778000000.0
2008-01-07 09:00:00,5.05476,5.0734,5.05401,5.07328,855000000.0
2008-01-07 10:00:00,5.07393,5.07688,5.06446,5.06531,756000000.0
2008-01-07 11:00:00,5.06546,5.06702,5.06201,5.06395,782000000.0
2008-01-07 12:00:00,5.06369,5.07356,5.06309,5.06864,758000000.0
2008-01-07 13:00:00,5.06878,5.07011,5.06269,5.06428,796000000.0
2008-01-07 14:00:00,5.06386,5.06763,5.055,5.0592,768000000.0
2008-01-07 15:00:00,5.05981,5.05981,5.04871,5.05258,815000000.0
2008-01-07 16:00:00,5.05259,5.05695,5.05037,5.05499,771000000.0
2008-01-07 17:00:00,5.05326,5.05542,5.05023,5.05453,795000000.0
2008-01-07 18:00:00,5.05585,5.07263,5.05255,5.06703,802000000.0
2008-01-07 19:00:00,5.0669,5.06866,5.06363,5.06547,817000000.0
2008-01-07 20:00:00,5.06566,5.06728,5.06108,5.06412,802000000.0
2008-01-07 21:00:00,5.064,5.06696,5.06202,5.06282,786000000.0
2008-01-07 22:00:00,5.06371,5.06371,5.05994,5.06136,792000000.0
2008-01-07 23:00:00,5.0611,5.0663,5.06106,5.06257,822000000.0
2008-01-08 00:00:00,5.06266,5.06584,5.06174,5.06503,780000000.0
2008-01-08 01:00:00,5.06512,5.06793,5.0634,5.06632,787000000.0
2008-01-08 02:00:00,5.06688,5.06733,5.0632,5.0651,823000000.0
2008-01-08 03:00:00,5.06431,5.06799,5.06379,5.06616,798000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.06042,5.06162,768000000.0
2008-01-08 05:00:00,5.06052,5.06331,5.05496,5.05838,829000000.0
2008-01-08 06:00:00,5.05819,5.0642,5.05443,5.06156,829000000.0
2008-01-08 07:00:00,5.06224,5.06274,5.05549,5.06012,800000000.0
2008-01-08 08:00:00,5.06122,5.06376,5.05432,5.05622,778000000.0
2008-01-08 09:00:00,5.05566,5.05651,5.04829,5.05435,855000000.0
2008-01-08 10:00:00,5.05377,5.06371,5.05251,5.05643,756000000.0
2008-01-08 11:00:00,5.0564,5.05929,5.05265,5.05316,782000000.0
2008-01-08 12:00:00,5.05438,5.06202,5.05293,5.06044,758000000.0
2008-01-08 13:00:00,5.05961,5.06139,5.05448,5.05636,796000000.0
2008-01-08 14:00:00,5.05587,5.05666,5.04875,5.05375,768000000.0
2008-01-08 15:00:00,5.05569,5.05919,5.05305,5.05679,815000000.0
2008-01-08 16:00:00,5.05725,5.05751,5.04818,5.05087,771000000.0
2008-01-08 17:00:00,5.05056,5.06023,5.04692,5.0562,795000000.0
2008-01-08 18:00:00,5.05566,5.0558,5.05186,5.05502,802000000.0
2008-01-08 19:00:00,5.05486,5.05668,5.05268,5.05516,817000000.0
2008-01-08 20:00:00,5.05625,5.05716,5.0533,5.05716,802000000.0
2008-01-08 21:00:00,5.05731,5.05974,5.0547,5.05711,786000000.0
2008-01-08 22:00:00,5.05709,5.05867,5.05486,5.05763,792000000.0
2008-01-08 23:00:00,5.05803,5.05932,5.05561,5.05816,822000000.0
2008-01-09 00:00:00,5.05823,5.05868,5.05453,5.05718,780000000.0
2008-01-09 01:00:00,5.05778,5.05918,5.05601,5.05767,787000000.0
2008-01-09 02:00:00,5.05722,5.059,5.05376,5.05483,823000000.0
2008-01-09 03:00:00,5.0551,5.05622,5.05272,5.05479,798000000.0
2008-01-09 04:00:00,5.05493,5.05722,5.05273,5.05354,768000000.0
2008-01-09 05:00:00,5.05348,5.05675,5.05319,5.05456,829000000.0
2008-01-09 06:00:00,5.05402,5.05602,5.05224,5.05413,829000000.0
2008-01-09 07:00:00,5.05387,5.05488,5.051,5.05222,800000000.0
2008-01-09 08:00:00,5.05101,5.05667,5.04821,5.051,778000000.0
2008-01-09 09:00:00,5.05025,5.05508,5.04592,5.04941,855000000.0
2008-01-09 10:00:00,5.05001,5.05916,5.04965,5.05514,756000000.0
2008-01-09 11:00:00,5.056,5.05817,5.05358,5.05546,782000000.0
2008-01-09 12:00:00,5.05502,5.05843,5.05455,5.05734,758000000.0
2008-01-09 13:00:00,5.05755,5.06001,5.0562,5.05954,796000000.0
2008-01-09 14:00:00,5.05896,5.06762,5.05666,5.06384,768000000.0
2008-01-09 15:00:00,5.0635,5.0733,5.06071,5.06582,815000000.0
2008-01-09 16:00:00,5.06522,5.07328,5.06425,5.06656,771000000.0
2008-01-09 17:00:00,5.06548,5.07856,5.0622,5.07152,795000000.0
2008-01-09 18:00:00,5.07162,5.07364,5.06579,5.07175,802000000.0
2008-01-09 19:00:00,5.07233,5.07572,5.06894,5.07363,817000000.0
2008-01-09 20:00:00,5.07331,5.07832,5.06963,5.07606,802000000.0
2008-01-09 21:00:00,5.07602,5.08125,5.0722,5.07341,786000000.0
2008-01-09 22:00:00,5.07298,5.07516,5.0703,5.07104,792000000.0
2008-01-09 23:00:00,5.07077,5.07559,5.07016,5.07417,822000000.0
2008-01-10 00:00:00,5.07457,5.07798,5.07222,5.07418,780000000.0
2008-01-10 01:00:00,5.07274,5.07437,5.06994,5.07355,787000000.0
2008-01-10 02:00:00,5.07338,5.07443,5.06496,5.06908,823000000.0
2008-01-10 03:00:00,5.06925,5.0715,5.06445,5.0699,798000000.0
2008-01-10 04:00:00,5.0695,5.07139,5.0639,5.06714,768000000.0
2008-01-10 05:00:00,5.06684,5.07369,5.06385,5.06458,829000000.0
2008-01-10 06:00:00,5.06529,5.0737,5.06319,5.06622,829000000.0
2008-01-10 07:00:00,5.06578,5.06697,5.0622,5.06597,800000000.0
2008-01-10 08:00:00,5.06506,5.06992,5.06028,5.06857,778000000.0
2008-01-10 09:00:00,5.06992,5.07187,5.06326,5.06906,855000000.0
2008-01-10 10:00:00,5.0683,5.07489,5.06504,5.06882,756000000.0
2008-01-10 11:00:00,5.06929,5.07029,5.06035,5.06343,782000000.0
2008-01-10 12:00:00,5.06208,5.06929,5.06186,5.06706,758000000.0
2008-01-10 13:00:00,5.06721,5.07186,5.06587,5.067,796000000.0
2008-01-10 14:00:00,5.06767,5.08018,5.06651,5.08018,768000000.0
2008-01-10 15:00:00,5.07988,5.07988,5.06902,5.0709,815000000.0
2008-01-10 16:00:00,5.0713,5.07312,5.04281,5.04708,771000000.0
2008-01-10 17:00:00,5.04522,5.04944,5.04284,5.04682,795000000.0
2008-01-10 18:00:00,5.04651,5.05128,5.04405,5.04588,802000000.0
2008-01-10 19:00:00,5.04626,5.04631,5.01977,5.02386,817000000.0
2008-01-10 20:00:00,5.0237,5.02805,5.02228,5.02638,802000000.0
2008-01-10 21:00:00,5.02648,5.02923,5.02343,5.02715,786000000.0
2008-01-10 22:00:00,5.02648,5.03005,5.02412,5.0264,792000000.0
2008-01-10 23:00:00,5.02448,5.02607,5.02094,5.02336,822000000.0
2008-01-11 00:00:00,5.02296,5.02718,5.02115,5.02209,780000000.0
2008-01-11 01:00:00,5.02199,5.02614,5.02108,5.02509,787000000.0
2008-01-11 02:00:00,5.0248,5.02918,5.02313,5.02794,823000000.0
2008-01-11 03:00:00,5.02736,5.02842,5.02485,5.02829,798000000.0
2008-01-11 04:00:00,5.02752,5.03028,5.02392,5.02482,768000000.0
2008-01-11 05:00:00,5.02491,5.02739,5.02036,5.02103,829000000.0
2008-01-11 06:00:00,5.02194,5.02392,5.01899,5.02153,829000000.0
2008-01-11 07:00:00,5.02131,5.02367,5.01895,5.02114,800000000.0
2008-01-11 08:00:00,5.02055,5.02847,5.02008,5.0268,778000000.0
2008-01-11 09:00:00,5.02613,5.03361,5.01929,5.024,855000000.0
2008-01-11 10:00:00,5.02347,5.03429,5.02217,5.03374,756000000.0
2008-01-11 11:00:00,5.03219,5.03662,5.02938,5.0314,782000000.0
2008-01-11 12:00:00,5.03205,5.0386,5.02626,5.03463,758000000.0
2008-01-11 13:00:00,5.03388,5.03711,5.02956,5.03273,796000000.0
2008-01-11 14:00:00,5.03279,5.03473,5.02671,5.02835,768000000.0
2008-01-11 15:00:00,5.02794,5.03416,5.0223,5.02594,815000000.0
2008-01-11 16:00:00,5.02424,5.03213,5.0223,5.03064,771000000.0
2008-01-11 17:00:00,5.02962,5.03113,5.02512,5.02798,795000000.0
2008-01-11 18:00:00,5.02582,5.03023,5.02263,5.02891,802000000.0
2008-01-11 19:00:00,5.02953,5.03035,5.01781,5.01922,817000000.0
2008-01-11 20:00:00,5.01813,5.02934,5.01782,5.02817,802000000.0
2008-01-11 21:00:00,5.02791,5.03089,5.02599,5.02876,786000000.0
2008-01-11 22:00:00,5.02898,5.03466,5.0283,5.03145,792000000.0
2008-01-11 23:00:00,5.03247,5.03355,5.03069,5.03173,822000000.0
2008-01-14 02:00:00,5.02096,5.02409,5.01919,5.02197,787000000.0
2008-01-14 03:00:00,5.02274,5.02433,5.01793,5.02077,780000000.0
2008-01-14 04:00:00,5.02121,5.02456,5.01961,5.02127,822000000.0
2008-01-14 05:00:00,5.02116,5.02578,5.02068,5.02145,792000000.0
2008-01-14 06:00:00,5.0225,5.023,5.01778,5.01778,786000000.0
2008-01-14 07:00:00,5.0189,5.02273,5.01747,5.01908,802000000.0
2008-01-14 08:00:00,5.01881,5.02062,4.99911,5.00008,817000000.0
2008-01-14 09:00:00,5.00007,5.00426,4.99626,4.99818,802000000.0
2008-01-14 10:00:00,4.99811,5.00367,4.99666,5.00029,795000000.0
2008-01-14 11:00:00,5.0001,5.00036,4.99018,4.99185,771000000.0
2008-01-14 12:00:00,4.99171,4.99634,4.98709,4.99079,815000000.0
2008-01-14 13:00:00,4.99095,4.99211,4.98519,4.99128,768000000.0
2008-01-14 14:00:00,4.99123,4.99821,4.99009,4.99517,796000000.0
2008-01-14 15:00:00,4.99488,4.99812,4.99097,4.99325,758000000.0
2008-01-14 16:00:00,4.99408,4.99562,4.9909,4.99419,782000000.0
2008-01-14 17:00:00,4.99475,5.00168,4.99369,4.99711,756000000.0
2008-01-14 18:00:00,4.99696,5.00029,4.99119,4.99723,855000000.0
2008-01-14 19:00:00,4.99907,5.00068,4.99558,4.99943,778000000.0
2008-01-14 20:00:00,4.99959,5.00276,4.99655,5.00045,800000000.0
2008-01-14 21:00:00,5.00032,5.00171,4.99786,4.99976,829000000.0
2008-01-14 22:00:00,4.99964,5.00195,4.99694,5.00045,829000000.0
2008-01-14 23:00:00,4.99949,5.0024,4.99896,5.00019,768000000.0
2008-01-15 00:00:00,4.99973,5.00274,4.9987,5.00207,798000000.0
2008-01-15 01:00:00,5.00246,5.00378,4.99923,5.00167,823000000.0
2008-01-15 02:00:00,5.0009,5.00282,4.99851,4.99935,787000000.0
2008-01-15 03:00:00,4.99949,5.00109,4.99636,4.99834,780000000.0
2008-01-15 04:00:00,4.99776,5.00147,4.99697,5.00017,822000000.0
2008-01-15 05:00:00,5.00046,5.00153,4.99524,4.99636,792000000.0
2008-01-15 06:00:00,4.99745,5.00068,4.9959,4.99842,786000000.0
2008-01-15 07:00:00,4.99824,5.00128,4.99651,4.99877,802000000.0
2008-01-15 08:00:00,4.99952,5.00366,4.99154,4.99434,817000000.0
2008-01-15 09:00:00,4.99456,5.00196,4.99259,5.00191,802000000.0
2008-01-15 10:00:00,5.00031,5.00916,5.00031,5.00527,795000000.0
2008-01-15 11:00:00,5.00344,5.01291,5.00314,5.00542,771000000.0
2008-01-15 12:00:00,5.0058,5.00797,5.00148,5.00738,815000000.0
2008-01-15 13:00:00,5.0061,5.00731,4.99713,5.00125,768000000.0
2008-01-15 14:00:00,5.00171,5.00543,4.99821,5.001,796000000.0
2008-01-15 15:00:00,5.00017,5.00065,4.98684,4.99034,758000000.0
2008-01-15 16:00:00,4.9924,4.99325,4.98215,4.98716,782000000.0
2008-01-15 17:00:00,4.98803,5.00859,4.98715,5.00545,756000000.0
2008-01-15 18:00:00,5.00465,5.01756,5.00216,5.0099,855000000.0
2008-01-15 19:00:00,5.00887,5.01078,5.00552,5.00858,778000000.0
2008-01-15 20:00:00,5.0081,5.01221,5.00633,5.00941,800000000.0
2008-01-15 21:00:00,5.00995,5.01672,5.00892,5.01234,829000000.0
2008-01-15 22:00:00,5.01258,5.01546,5.00956,5.01384,829000000.0
2008-01-15 23:00:00,5.01487,5.02391,5.01374,5.02176,768000000.0
2008-01-16 00:00:00,5.02125,5.03196,5.02125,5.03188,798000000.0
2008-01-16 01:00:00,5.03184,5.03216,5.01863,5.02358,823000000.0
2008-01-16 02:00:00,5.02275,5.02674,5.01889,5.02259,787000000.0
2008-01-16 03:00:00,5.0228,5.02652,5.02018,5.02165,780000000.0
2008-01-16 04:00:00,5.02153,5.02224,5.01154,5.01468,822000000.0
2008-01-16 05:00:00,5.01448,5.01464,5.00364,5.00517,792000000.0
2008-01-16 06:00:00,5.0055,5.01271,5.00323,5.011,786000000.0
2008-01-16 07:00:00,5.01118,5.01305,5.00526,5.01036,802000000.0
2008-01-16 08:00:00,5.01032,5.01638,5.00576,5.01313,817000000.0
2008-01-16 09:00:00,5.01262,5.01965,5.0114,5.01505,802000000.0
2008-01-16 10:00:00,5.01677,5.02535,5.0147,5.01761,795000000.0
2008-01-16 11:00:00,5.01856,5.02331,5.01747,5.02166,771000000.0
2008-01-16 12:00:00,5.02081,5.03614,5.01896,5.03412,815000000.0
2008-01-16 13:00:00,5.03449,5.03588,5.03005,5.03356,768000000.0
2008-01-16 14:00:00,5.03374,5.03483,5.02869,5.03063,796000000.0
2008-01-16 15:00:00,5.03185,5.03248,5.02017,5.02727,758000000.0
2008-01-16 16:00:00,5.02659,5.02885,5.01248,5.02002,782000000.0
2008-01-16 17:00:00,5.02025,5.06572,5.01935,5.0637,756000000.0
2008-01-16 18:00:00,5.06453,5.09499,5.06295,5.07875,855000000.0
2008-01-16 19:00:00,5.07898,5.08107,5.07221,5.07385,778000000.0
2008-01-16 20:00:00,5.07287,5.07414,5.06232,5.06638,800000000.0
2008-01-16 21:00:00,5.06476,5.07295,5.06392,5.07159,829000000.0
2008-01-16 22:00:00,5.07144,5.07697,5.06936,5.07243,829000000.0
2008-01-16 23:00:00,5.07233,5.07626,5.06867,5.07438,768000000.0
2008-01-17 00:00:00,5.07432,5.0782,5.07254,5.07427,798000000.0
2008-01-17 01:00:00,5.07406,5.07534,5.07034,5.07144,823000000.0
2008-01-17 02:00:00,5.07174,5.07318,5.06245,5.06692,787000000.0
2008-01-17 03:00:00,5.06505,5.06799,5.06388,5.06659,780000000.0
2008-01-17 04:00:00,5.0664,5.07268,5.06522,5.07126,822000000.0
2008-01-17 05:00:00,5.0713,5.07671,5.07032,5.07356,792000000.0
2008-01-17 06:00:00,5.07471,5.07712,5.07162,5.07261,786000000.0
2008-01-17 07:00:00,5.07268,5.08307,5.07142,5.07655,802000000.0
2008-01-17 08:00:00,5.07618,5.07876,5.06507,5.06711,817000000.0
2008-01-17 09:00:00,5.06892,5.07954,5.0674,5.0768,802000000.0
2008-01-17 10:00:00,5.07627,5.09672,5.07532,5.08779,795000000.0
2008-01-17 11:00:00,5.08721,5.09272,5.08527,5.09144,771000000.0
2008-01-17 12:00:00,5.08943,5.09574,5.08856,5.09201,815000000.0
2008-01-17 13:00:00,5.0912,5.09369,5.0752,5.07951,768000000.0
2008-01-17 14:00:00,5.0802,5.0802,5.05849,5.06565,796000000.0
2008-01-17 15:00:00,5.0656,5.07745,5.0627,5.07013,758000000.0
2008-01-17 16:00:00,5.06932,5.07657,5.06485,5.06797,782000000.0
2008-01-17 17:00:00,5.06734,5.07779,5.05833,5.06773,756000000.0
2008-01-17 18:00:00,5.06827,5.07216,5.06457,5.06791,855000000.0
2008-01-17 19:00:00,5.06608,5.07029,5.06149,5.0674,778000000.0
2008-01-17 20:00:00,5.06595,5.06976,5.06434,5.06976,800000000.0
2008-01-17 21:00:00,5.06864,5.07846,5.06845,5.0717,829000000.0
2008-01-17 22:00:00,5.07115,5.08052,5.07089,5.07784,829000000.0
2008-01-17 23:00:00,5.07791,5.087,5.07544,5.08293,768000000.0
2008-01-18 00:00:00,5.08288,5.08749,5.08095,5.08196,798000000.0
2008-01-18 01:00:00,5.08358,5.08914,5.08068,5.08325,823000000.0
2008-01-18 02:00:00,5.08357,5.0889,5.0806,5.0851,787000000.0
2008-01-18 03:00:00,5.08458,5.08956,5.08443,5.08816,780000000.0
2008-01-18 04:00:00,5.09048,5.09512,5.08281,5.08345,822000000.0
2008-01-18 05:00:00,5.08257,5.08837,5.08237,5.08396,792000000.0
2008-01-18 06:00:00,5.08529,5.08543,5.07713,5.08125,786000000.0
2008-01-18 07:00:00,5.0822,5.08559,5.07941,5.08277,802000000.0
2008-01-18 08:00:00,5.08455,5.0886,5.08185,5.08507,817000000.0
2008-01-18 09:00:00,5.08537,5.08797,5.08062,5.08436,802000000.0
2008-01-18 10:00:00,5.08631,5.09288,5.08013,5.08678,795000000.0
2008-01-18 11:00:00,5.08686,5.09455,5.08394,5.09455,771000000.0
2008-01-18 12:00:00,5.09356,5.09581,5.08796,5.09489,815000000.0
2008-01-18 13:00:00,5.09405,5.09488,5.08048,5.08262,768000000.0
2008-01-18 14:00:00,5.08158,5.08561,5.07479,5.07725,796000000.0
2008-01-18 15:00:00,5.07696,5.07819,5.0655,5.06999,758000000.0
2008-01-18 16:00:00,5.06836,5.08299,5.06836,5.07774,782000000.0
2008-01-18 17:00:00,5.07903,5.09673,5.07903,5.09047,756000000.0
2008-01-18 18:00:00,5.09064,5.09442,5.0819,5.09251,855000000.0
2008-01-18 19:00:00,5.09115,5.09286,5.08393,5.08899,778000000.0
2008-01-18 20:00:00,5.09009,5.0922,5.0842,5.08849,800000000.0
2008-01-18 21:00:00,5.08918,5.09254,5.08598,5.0904,829000000.0
2008-01-18 22:00:00,5.09047,5.09261,5.08729,5.09125,829000000.0
2008-01-18 23:00:00,5.09126,5.09712,5.08919,5.08952,768000000.0
2008-01-21 02:00:00,5.09757,5.1133,5.09725,5.11259,787000000.0
2008-01-21 03:00:00,5.11285,5.11628,5.10857,5.11347,780000000.0
2008-01-21 04:00:00,5.11325,5.11647,5.11095,5.11207,822000000.0
2008-01-21 05:00:00,5.112,5.12086,5.11122,5.11938,792000000.0
2008-01-21 06:00:00,5.11977,5.12076,5.11485,5.1191,786000000.0
2008-01-21 07:00:00,5.11918,5.12072,5.11512,5.11757,802000000.0
2008-01-21 08:00:00,5.11741,5.12387,5.11296,5.11886,817000000.0
2008-01-21 09:00:00,5.11987,5.12198,5.11056,5.11961,802000000.0
2008-01-21 10:00:00,5.1198,5.13748,5.11916,5.13429,795000000.0
2008-01-21 11:00:00,5.13332,5.14009,5.13101,5.13172,771000000.0
2008-01-21 12:00:00,5.13249,5.14304,5.1304,5.14179,815000000.0
2008-01-21 13:00:00,5.14179,5.14893,5.13781,5.1413,768000000.0
2008-01-21 14:00:00,5.14062,5.14247,5.12916,5.1385,796000000.0
2008-01-21 15:00:00,5.1398,5.14205,5.13059,5.13214,758000000.0
2008-01-21 16:00:00,5.13185,5.14183,5.13039,5.13728,782000000.0
2008-01-21 17:00:00,5.13826,5.14058,5.13475,5.13986,756000000.0
2008-01-21 18:00:00,5.14065,5.15854,5.13858,5.15273,855000000.0
2008-01-21 19:00:00,5.15322,5.15472,5.15044,5.15139,778000000.0
2008-01-21 20:00:00,5.15113,5.1542,5.15002,5.15327,800000000.0
2008-01-21 21:00:00,5.15308,5.15512,5.14997,5.15276,829000000.0
2008-01-21 22:00:00,5.15121,5.15306,5.14983,5.15133,829000000.0
2008-01-21 23:00:00,5.15146,5.15246,5.14708,5.14708,768000000.0
2008-01-22 00:00:00,5.14828,5.15861,5.14545,5.15618,798000000.0
2008-01-22 01:00:00,5.15595,5.16445,5.1553,5.16122,823000000.0
2008-01-22 02:00:00,5.16082,5.17127,5.15376,5.1666,787000000.0
2008-01-22 03:00:00,5.16775,5.16794,5.14809,5.15195,780000000.0
2008-01-22 04:00:00,5.15088,5.15599,5.14818,5.15025,822000000.0
2008-01-22 05:00:00,5.15046,5.15522,5.14839,5.1538,792000000.0
2008-01-22 06:00:00,5.15388,5.16375,5.15079,5.16226,786000000.0
2008-01-22 07:00:00,5.16225,5.16325,5.15231,5.15436,802000000.0
2008-01-22 08:00:00,5.15464,5.16243,5.15091,5.1573,817000000.0
2008-01-22 09:00:00,5.15777,5.17531,5.15336,5.1724,802000000.0
2008-01-22 10:00:00,5.17514,5.17952,5.14606,5.14809,795000000.0
2008-01-22 11:00:00,5.14884,5.16021,5.13727,5.14194,771000000.0
2008-01-22 12:00:00,5.14471,5.15396,5.1328,5.13499,815000000.0
2008-01-22 13:00:00,5.13743,5.14225,5.12279,5.12899,768000000.0
2008-01-22 14:00:00,5.12911,5.14225,5.12504,5.13336,796000000.0
2008-01-22 15:00:00,5.1317,5.13819,5.09939,5.11599,758000000.0
2008-01-22 16:00:00,5.11658,5.12853,5.10049,5.11168,782000000.0
2008-01-22 17:00:00,5.11138,5.1131,5.08163,5.09277,756000000.0
2008-01-22 18:00:00,5.09306,5.09799,5.08283,5.09378,855000000.0
2008-01-22 19:00:00,5.09238,5.0949,5.08666,5.09392,778000000.0
2008-01-22 20:00:00,5.09581,5.09658,5.0899,5.09171,800000000.0
2008-01-22 21:00:00,5.09137,5.09747,5.0902,5.0926,829000000.0
2008-01-22 22:00:00,5.09292,5.09771,5.08713,5.09075,829000000.0
2008-01-22 23:00:00,5.09012,5.09146,5.082,5.08667,768000000.0
2008-01-23 00:00:00,5.08542,5.08705,5.0667,5.0718,798000000.0
2008-01-23 01:00:00,5.07269,5.08715,5.07183,5.08061,823000000.0
2008-01-23 02:00:00,5.08218,5.0868,5.07898,5.08196,787000000.0
2008-01-23 03:00:00,5.08312,5.08674,5.08118,5.08396,780000000.0
2008-01-23 04:00:00,5.08373,5.0864,5.08214,5.08421,822000000.0
2008-01-23 05:00:00,5.0851,5.09226,5.08423,5.09103,792000000.0
2008-01-23 06:00:00,5.09135,5.0914,5.08377,5.0861,786000000.0
2008-01-23 07:00:00,5.08686,5.08718,5.082,5.08409,802000000.0
2008-01-23 08:00:00,5.08462,5.08595,5.07992,5.08114,817000000.0
2008-01-23 09:00:00,5.08126,5.09917,5.08077,5.09544,802000000.0
2008-01-23 10:00:00,5.09489,5.10486,5.0888,5.09209,795000000.0
2008-01-23 11:00:00,5.09104,5.10777,5.08565,5.09823,771000000.0
2008-01-23 12:00:00,5.09862,5.11158,5.09692,5.11158,815000000.0
2008-01-23 13:00:00,5.11293,5.11639,5.10402,5.10776,768000000.0
2008-01-23 14:00:00,5.10957,5.11264,5.09989,5.10607,796000000.0
2008-01-23 15:00:00,5.10451,5.12795,5.10139,5.12443,758000000.0
2008-01-23 16:00:00,5.12416,5.12571,5.10664,5.10687,782000000.0
2008-01-23 17:00:00,5.10784,5.11391,5.1044,5.11263,756000000.0
2008-01-23 18:00:00,5.11235,5.1134,5.10433,5.11127,855000000.0
2008-01-23 19:00:00,5.10686,5.11266,5.10494,5.11104,778000000.0
2008-01-23 20:00:00,5.10858,5.11471,5.10673,5.10943,800000000.0
2008-01-23 21:00:00,5.10884,5.11017,5.09803,5.10097,829000000.0
2008-01-23 22:00:00,5.10102,5.10118,5.08477,5.08594,829000000.0
2008-01-23 23:00:00,5.08621,5.08901,5.08318,5.08707,768000000.0
2008-01-24 00:00:00,5.08777,5.09014,5.08435,5.08645,798000000.0
2008-01-24 01:00:00,5.08612,5.09109,5.08402,5.08723,823000000.0
2008-01-24 02:00:00,5.08843,5.09628,5.08659,5.0956,787000000.0
2008-01-24 03:00:00,5.09719,5.09762,5.09014,5.09181,780000000.0
2008-01-24 04:00:00,5.09184,5.09339,5.08988,5.0917,822000000.0
2008-01-24 05:00:00,5.09113,5.09274,5.08954,5.09138,792000000.0
2008-01-24 06:00:00,5.09162,5.0926,5.08967,5.08967,786000000.0
2008-01-24 07:00:00,5.09097,5.09245,5.08969,5.09047,802000000.0
2008-01-24 08:00:00,5.09123,5.09205,5.08771,5.08986,817000000.0
2008-01-24 09:00:00,5.08974,5.10074,5.08962,5.09949,802000000.0
2008-01-24 10:00:00,5.09964,5.10057,5.08856,5.09078,795000000.0
2008-01-24 11:00:00,5.08957,5.09305,5.08571,5.09126,771000000.0
2008-01-24 12:00:00,5.09187,5.0934,5.08159,5.08159,815000000.0
2008-01-24 13:00:00,5.08296,5.08544,5.07123,5.07226,768000000.0
2008-01-24 14:00:00,5.07313,5.07685,5.06656,5.07685,796000000.0
2008-01-24 15:00:00,5.07552,5.08213,5.07056,5.07119,758000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.05545,5.06164,782000000.0
2008-01-24 17:00:00,5.06377,5.0667,5.05188,5.06029,756000000.0
2008-01-24 18:00:00,5.05998,5.06122,5.04806,5.05018,855000000.0
2008-01-24 19:00:00,5.05135,5.05614,5.049,5.05086,778000000.0
2008-01-24 20:00:00,5.05221,5.05414,5.03901,5.04138,800000000.0
2008-01-24 21:00:00,5.03966,5.04522,5.03565,5.04419,829000000.0
2008-01-24 22:00:00,5.0421,5.04825,5.03813,5.03871,829000000.0
2008-01-24 23:00:00,5.03898,5.04541,5.03803,5.04317,768000000.0
2008-01-25 00:00:00,5.04428,5.04572,5.04105,5.04461,798000000.0
2008-01-25 01:00:00,5.04297,5.04555,5.03631,5.03852,823000000.0
2008-01-25 02:00:00,5.03834,5.04323,5.03791,5.04244,787000000.0
2008-01-25 03:00:00,5.0417,5.04476,5.03952,5.0409,780000000.0
2008-01-25 04:00:00,5.04075,5.04287,5.03836,5.04057,822000000.0
2008-01-25 05:00:00,5.04081,5.04454,5.03959,5.04161,792000000.0
2008-01-25 06:00:00,5.04218,5.04675,5.04008,5.0452,786000000.0
2008-01-25 07:00:00,5.04614,5.05241,5.04378,5.04782,802000000.0
2008-01-25 08:00:00,5.04713,5.04837,5.03899,5.0424,817000000.0
2008-01-25 09:00:00,5.04217,5.04559,5.03801,5.0439,802000000.0
2008-01-25 10:00:00,5.04306,5.05329,5.03948,5.04969,795000000.0
2008-01-25 11:00:00,5.05107,5.05651,5.0476,5.05329,771000000.0
2008-01-25 12:00:00,5.05428,5.06398,5.04961,5.06114,815000000.0
2008-01-25 13:00:00,5.06122,5.06274,5.05405,5.06191,768000000.0
2008-01-25 14:00:00,5.06231,5.06254,5.0523,5.05512,796000000.0
2008-01-25 15:00:00,5.0535,5.0656,5.05322,5.06138,758000000.0
2008-01-25 16:00:00,5.06402,5.06652,5.05494,5.05575,782000000.0
2008-01-25 17:00:00,5.05715,5.06719,5.05516,5.06162,756000000.0
2008-01-25 18:00:00,5.06436,5.07443,5.05711,5.07331,855000000.0
2008-01-25 19:00:00,5.07188,5.07688,5.06209,5.07286,778000000.0
2008-01-25 20:00:00,5.07236,5.07691,5.07068,5.07435,800000000.0
2008-01-25 21:00:00,5.0761,5.07677,5.07113,5.07286,829000000.0
2008-01-25 22:00:00,5.07398,5.07578,5.07221,5.07286,829000000.0
2008-01-25 23:00:00,5.07382,5.0745,5.068,5.06895,768000000.0
2008-01-28 02:00:00,5.06564,5.07659,5.06255,5.07319,823000000.0
2008-01-28 03:00:00,5.07413,5.07564,5.06781,5.07067,798000000.0
2008-01-28 04:00:00,5.07104,5.07602,5.06943,5.07178,768000000.0
2008-01-28 05:00:00,5.07234,5.07608,5.06994,5.07159,829000000.0
2008-01-28 06:00:00,5.07159,5.07394,5.06793,5.07287,829000000.0
2008-01-28 07:00:00,5.07264,5.07431,5.06934,5.07126,800000000.0
2008-01-28 08:00:00,5.07113,5.07422,5.06617,5.07191,778000000.0
2008-01-28 09:00:00,5.07171,5.07302,5.06441,5.07019,855000000.0
2008-01-28 10:00:00,5.07208,5.07686,5.05782,5.0593,756000000.0
2008-01-28 11:00:00,5.0589,5.0661,5.05488,5.06461,782000000.0
2008-01-28 12:00:00,5.06487,5.06584,5.05665,5.05792,758000000.0
2008-01-28 13:00:00,5.05752,5.05971,5.0525,5.05448,796000000.0
2008-01-28 14:00:00,5.05529,5.05821,5.05273,5.05575,768000000.0
2008-01-28 15:00:00,5.0547,5.05515,5.04404,5.05143,815000000.0
2008-01-28 16:00:00,5.0509,5.05146,5.03254,5.03532,771000000.0
2008-01-28 17:00:00,5.03577,5.03968,5.02868,5.0312,795000000.0
2008-01-28 18:00:00,5.03165,5.03637,5.02849,5.03173,802000000.0
2008-01-28 19:00:00,5.03248,5.03515,5.02934,5.03446,817000000.0
2008-01-28 20:00:00,5.03529,5.03529,5.02821,5.03455,802000000.0
2008-01-28 21:00:00,5.03575,5.03737,5.03219,5.03621,786000000.0
2008-01-28 22:00:00,5.0364,5.03844,5.0331,5.0335,792000000.0
2008-01-28 23:00:00,5.03317,5.03532,5.0311,5.03406,822000000.0
2008-01-29 00:00:00,5.03549,5.03552,5.02811,5.03195,780000000.0
2008-01-29 01:00:00,5.0316,5.03519,5.0294,5.03263,787000000.0
2008-01-29 02:00:00,5.03239,5.0373,5.03204,5.03617,823000000.0
2008-01-29 03:00:00,5.03667,5.04177,5.03351,5.04066,798000000.0
2008-01-29 04:00:00,5.04015,5.04264,5.0364,5.03752,768000000.0
2008-01-29 05:00:00,5.0387,5.04245,5.03587,5.03898,829000000.0
2008-01-29 06:00:00,5.04017,5.04045,5.03592,5.03848,829000000.0
2008-01-29 07:00:00,5.03926,5.03999,5.03604,5.03715,800000000.0
2008-01-29 08:00:00,5.03711,5.03858,5.03226,5.03525,778000000.0
2008-01-29 09:00:00,5.03423,5.04271,5.03385,5.04059,855000000.0
2008-01-29 10:00:00,5.04079,5.04631,5.03822,5.04329,756000000.0
2008-01-29 11:00:00,5.04266,5.04266,5.0366,5.04014,782000000.0
2008-01-29 12:00:00,5.03998,5.04069,5.03371,5.03521,758000000.0
2008-01-29 13:00:00,5.03466,5.03815,5.03277,5.03458,796000000.0
2008-01-29 14:00:00,5.03474,5.03941,5.03314,5.03941,768000000.0
2008-01-29 15:00:00,5.03859,5.04471,5.03654,5.04084,815000000.0
2008-01-29 16:00:00,5.04106,5.04543,5.03896,5.0425,771000000.0
2008-01-29 17:00:00,5.04015,5.05093,5.03959,5.04136,795000000.0
2008-01-29 18:00:00,5.04323,5.04381,5.03751,5.04127,802000000.0
2008-01-29 19:00:00,5.04103,5.04272,5.03779,5.03899,817000000.0
2008-01-29 20:00:00,5.03892,5.04,5.03586,5.03805,802000000.0
2008-01-29 21:00:00,5.03835,5.03885,5.03575,5.03755,786000000.0
2008-01-29 22:00:00,5.03746,5.03869,5.03583,5.03766,792000000.0
2008-01-29 23:00:00,5.03735,5.0387,5.03568,5.03736,822000000.0
2008-01-30 00:00:00,5.03641,5.04157,5.03587,5.03975,780000000.0
2008-01-30 01:00:00,5.04028,5.04113,5.03743,5.03969,787000000.0
2008-01-30 02:00:00,5.04001,5.04331,5.03817,5.04152,823000000.0
2008-01-30 03:00:00,5.04123,5.04273,5.03763,5.03861,798000000.0
2008-01-30 04:00:00,5.03906,5.04044,5.03732,5.03794,768000000.0
2008-01-30 05:00:00,5.0386,5.04097,5.0372,5.04023,829000000.0
2008-01-30 06:00:00,5.03931,5.04207,5.03833,5.04097,829000000.0
2008-01-30 07:00:00,5.04059,5.04425,5.03944,5.04149,800000000.0
2008-01-30 08:00:00,5.04137,5.04296,5.03546,5.03699,778000000.0
2008-01-30 09:00:00,5.03717,5.0406,5.03362,5.03954,855000000.0
2008-01-30 10:00:00,5.04061,5.04061,5.03475,5.03693,756000000.0
2008-01-30 11:00:00,5.03492,5.03742,5.03423,5.03464,782000000.0
2008-01-30 12:00:00,5.03527,5.03539,5.0224,5.02765,758000000.0
2008-01-30 13:00:00,5.02745,5.03043,5.02296,5.02405,796000000.0
2008-01-30 14:00:00,5.02404,5.02944,5.0231,5.02714,768000000.0
2008-01-30 15:00:00,5.02767,5.04104,5.02307,5.03404,815000000.0
2008-01-30 16:00:00,5.03185,5.03959,5.0303,5.03369,771000000.0
2008-01-30 17:00:00,5.03682,5.03765,5.03238,5.03506,795000000.0
2008-01-30 18:00:00,5.03447,5.03772,5.03299,5.03603,802000000.0
2008-01-30 19:00:00,5.03478,5.03724,5.03257,5.03483,817000000.0
2008-01-30 20:00:00,5.03408,5.03536,5.02514,5.02972,802000000.0
2008-01-30 21:00:00,5.02943,5.033,4.99474,4.99616,786000000.0
2008-01-30 22:00:00,4.99586,5.00564,4.99206,5.00138,792000000.0
2008-01-30 23:00:00,5.00003,5.00868,4.99907,5.00787,822000000.0
2008-01-31 00:00:00,5.00769,5.01303,5.00301,5.00947,780000000.0
2008-01-31 01:00:00,5.00948,5.02291,5.00679,5.01945,787000000.0
2008-01-31 02:00:00,5.01893,5.02021,5.01519,5.0179,823000000.0
2008-01-31 03:00:00,5.01688,5.01847,5.01039,5.01281,798000000.0
2008-01-31 04:00:00,5.01319,5.01813,5.01177,5.01482,768000000.0
2008-01-31 05:00:00,5.01612,5.01786,5.01246,5.01479,829000000.0
2008-01-31 06:00:00,5.01414,5.01642,5.0112,5.01496,829000000.0
2008-01-31 07:00:00,5.01428,5.01576,4.99866,5.00085,800000000.0
2008-01-31 08:00:00,4.99973,5.00285,4.98926,5.00192,778000000.0
2008-01-31 09:00:00,5.00021,5.01106,4.99422,5.00971,855000000.0
2008-01-31 10:00:00,5.00884,5.0225,5.00877,5.02081,756000000.0
2008-01-31 11:00:00,5.02098,5.02098,5.01214,5.01435,782000000.0
2008-01-31 12:00:00,5.01517,5.01607,5.00565,5.00741,758000000.0
2008-01-31 13:00:00,5.00685,5.01,5.00056,5.00342,796000000.0
2008-01-31 14:00:00,5.00275,5.00864,5.00089,5.0029,768000000.0
2008-01-31 15:00:00,5.00424,5.009,4.99692,5.00639,815000000.0
2008-01-31 16:00:00,5.00721,5.02359,5.00562,5.01573,771000000.0
2008-01-31 17:00:00,5.016,5.02879,5.01149,5.02879,795000000.0
2008-01-31 18:00:00,5.02809,5.03042,5.01325,5.02229,802000000.0
2008-01-31 19:00:00,5.01814,5.02757,5.01138,5.01408,817000000.0
2008-01-31 20:00:00,5.01398,5.0175,5.01084,5.01255,802000000.0
2008-01-31 21:00:00,5.01344,5.01435,5.00259,5.00281,786000000.0
2008-01-31 22:00:00,5.00333,5.01035,5.00239,5.0072,792000000.0
2008-01-31 23:00:00,5.008,5.01103,5.00492,5.00907,822000000.0
2008-02-01 00:00:00,5.00958,5.01403,5.00708,5.01389,780000000.0
2008-02-01 01:00:00,5.01264,5.01348,5.00591,5.00714,787000000.0
2008-02-01 02:00:00,5.00812,5.01031,5.00525,5.00845,823000000.0
2008-02-01 03:00:00,5.00774,5.00892,5.00428,5.00522,798000000.0
2008-02-01 04:00:00,5.00644,5.00756,5.00403,5.00546,768000000.0
2008-02-01 05:00:00,5.00558,5.00721,5.00399,5.0045,829000000.0
2008-02-01 06:00:00,5.00491,5.00849,5.0039,5.0078,829000000.0
2008-02-01 07:00:00,5.00806,5.00998,5.00683,5.00797,800000000.0
2008-02-01 08:00:00,5.00951,5.01573,5.00683,5.01083,778000000.0
2008-02-01 09:00:00,5.0107,5.01152,4.99909,5.00271,855000000.0
2008-02-01 10:00:00,5.00258,5.00983,4.99856,5.00588,756000000.0
2008-02-01 11:00:00,5.00693,5.00859,5.00205,5.00492,782000000.0
2008-02-01 12:00:00,5.00395,5.00557,5.00072,5.00171,758000000.0
2008-02-01 13:00:00,5.00348,5.00614,4.99567,4.99773,796000000.0
2008-02-01 14:00:00,4.99732,5.00173,4.99504,5.00045,768000000.0
2008-02-01 15:00:00,5.00152,5.00308,4.98276,4.99312,815000000.0
2008-02-01 16:00:00,4.99452,5.02142,4.98941,5.01632,771000000.0
2008-02-01 17:00:00,5.01535,5.03332,5.01285,5.02088,795000000.0
2008-02-01 18:00:00,5.01955,5.02623,5.01072,5.01423,802000000.0
2008-02-01 19:00:00,5.0159,5.02747,5.01535,5.02529,817000000.0
2008-02-01 20:00:00,5.02612,5.02873,5.0205,5.02491,802000000.0
2008-02-01 21:00:00,5.02507,5.03036,5.02334,5.02944,786000000.0
2008-02-01 22:00:00,5.0289,5.03168,5.02718,5.03006,792000000.0
2008-02-01 23:00:00,5.03066,5.03223,5.02867,5.0302,822000000.0
2008-02-04 02:00:00,5.02887,5.0309,5.02714,5.02837,787000000.0
2008-02-04 03:00:00,5.02927,5.03281,5.02808,5.03132,780000000.0
2008-02-04 04:00:00,5.03261,5.03297,5.02855,5.02855,822000000.0
2008-02-04 05:00:00,5.02925,5.03042,5.02486,5.02739,792000000.0
2008-02-04 06:00:00,5.02798,5.02815,5.02083,5.02582,786000000.0
2008-02-04 07:00:00,5.02482,5.02803,5.02232,5.02637,802000000.0
2008-02-04 08:00:00,5.02535,5.02692,5.01802,5.02253,817000000.0
2008-02-04 09:00:00,5.02123,5.02509,5.01559,5.01714,802000000.0
2008-02-04 10:00:00,5.01638,5.02466,5.01291,5.0235,795000000.0
2008-02-04 11:00:00,5.02239,5.02931,5.01908,5.0273,771000000.0
2008-02-04 12:00:00,5.0271,5.02826,5.0211,5.02292,815000000.0
2008-02-04 13:00:00,5.02232,5.02575,5.02034,5.0221,768000000.0
2008-02-04 14:00:00,5.02226,5.02419,5.01719,5.02234,796000000.0
2008-02-04 15:00:00,5.02229,5.02263,5.0165,5.0174,758000000.0
2008-02-04 16:00:00,5.01908,5.02794,5.01743,5.02433,782000000.0
2008-02-04 17:00:00,5.02435,5.02629,5.01951,5.02363,756000000.0
2008-02-04 18:00:00,5.02424,5.02666,5.01424,5.01926,855000000.0
2008-02-04 19:00:00,5.01761,5.02147,5.0151,5.01771,778000000.0
2008-02-04 20:00:00,5.01751,5.02185,5.01542,5.01921,800000000.0
2008-02-04 21:00:00,5.01848,5.02392,5.01848,5.02145,829000000.0
2008-02-04 22:00:00,5.02068,5.02278,5.01686,5.02048,829000000.0
2008-02-04 23:00:00,5.02041,5.02167,5.01752,5.01966,768000000.0
2008-02-05 00:00:00,5.01888,5.02094,5.01701,5.02042,798000000.0
2008-02-05 01:00:00,5.01989,5.02233,5.01856,5.02042,823000000.0
2008-02-05 02:00:00,5.01957,5.02412,5.0184,5.02267,787000000.0
2008-02-05 03:00:00,5.02339,5.02658,5.02238,5.02528,780000000.0
2008-02-05 04:00:00,5.025,5.02647,5.02287,5.02444,822000000.0
2008-02-05 05:00:00,5.02454,5.02683,5.02289,5.02425,792000000.0
2008-02-05 06:00:00,5.02458,5.02603,5.02237,5.02485,786000000.0
2008-02-05 07:00:00,5.02502,5.02635,5.0226,5.02386,802000000.0
2008-02-05 08:00:00,5.02359,5.02664,5.0214,5.02384,817000000.0
2008-02-05 09:00:00,5.02438,5.02875,5.02224,5.02696,802000000.0
2008-02-05 10:00:00,5.02827,5.04141,5.0268,5.04109,795000000.0
2008-02-05 11:00:00,5.04219,5.06285,5.04092,5.0555,771000000.0
2008-02-05 12:00:00,5.05601,5.07421,5.05447,5.07083,815000000.0
2008-02-05 13:00:00,5.07018,5.07566,5.06606,5.07183,768000000.0
2008-02-05 14:00:00,5.0715,5.07822,5.06809,5.07206,796000000.0
2008-02-05 15:00:00,5.07226,5.08225,5.06503,5.07126,758000000.0
2008-02-05 16:00:00,5.07099,5.08704,5.06556,5.08114,782000000.0
2008-02-05 17:00:00,5.08211,5.08634,5.0775,5.08429,756000000.0
2008-02-05 18:00:00,5.08489,5.0905,5.07902,5.08691,855000000.0
2008-02-05 19:00:00,5.08794,5.08794,5.08063,5.08253,778000000.0
2008-02-05 20:00:00,5.08242,5.08632,5.07658,5.0791,800000000.0
2008-02-05 21:00:00,5.0796,5.08242,5.07768,5.08029,829000000.0
2008-02-05 22:00:00,5.07954,5.08626,5.07796,5.08551,829000000.0
2008-02-05 23:00:00,5.08606,5.08704,5.07995,5.08154,768000000.0
2008-02-06 00:00:00,5.08217,5.08418,5.08012,5.08119,798000000.0
2008-02-06 01:00:00,5.08199,5.08746,5.08128,5.08687,823000000.0
2008-02-06 02:00:00,5.08651,5.08797,5.08379,5.0865,787000000.0
2008-02-06 03:00:00,5.08593,5.09082,5.08399,5.08853,780000000.0
2008-02-06 04:00:00,5.08732,5.08975,5.08435,5.08647,822000000.0
2008-02-06 05:00:00,5.0867,5.08729,5.08082,5.0853,792000000.0
2008-02-06 06:00:00,5.08628,5.08727,5.08218,5.08363,786000000.0
2008-02-06 07:00:00,5.08455,5.08598,5.08136,5.08154,802000000.0
2008-02-06 08:00:00,5.08416,5.08472,5.07694,5.08289,817000000.0
2008-02-06 09:00:00,5.08487,5.09112,5.07742,5.08918,802000000.0
2008-02-06 10:00:00,5.08878,5.10158,5.08319,5.09414,795000000.0
2008-02-06 11:00:00,5.09307,5.09774,5.08647,5.09533,771000000.0
2008-02-06 12:00:00,5.09575,5.09996,5.09152,5.09525,815000000.0
2008-02-06 13:00:00,5.09576,5.09665,5.08818,5.09021,768000000.0
2008-02-06 14:00:00,5.09074,5.09428,5.0887,5.09251,796000000.0
2008-02-06 15:00:00,5.09293,5.09323,5.08473,5.08991,758000000.0
2008-02-06 16:00:00,5.08849,5.09112,5.07889,5.08764,782000000.0
2008-02-06 17:00:00,5.08749,5.0885,5.07433,5.07824,756000000.0
2008-02-06 18:00:00,5.07924,5.08847,5.07579,5.08279,855000000.0
2008-02-06 19:00:00,5.082,5.09136,5.08095,5.08472,778000000.0
2008-02-06 20:00:00,5.08305,5.08628,5.08206,5.0839,800000000.0
2008-02-06 21:00:00,5.08299,5.08923,5.08161,5.08813,829000000.0
2008-02-06 22:00:00,5.08943,5.09233,5.08658,5.09002,829000000.0
2008-02-06 23:00:00,5.08998,5.09396,5.08511,5.08667,768000000.0
2008-02-07 00:00:00,5.08788,5.09214,5.08488,5.09085,798000000.0
2008-02-07 01:00:00,5.09176,5.09607,5.0872,5.09339,823000000.0
2008-02-07 02:00:00,5.09325,5.09421,5.08835,5.09031,787000000.0
2008-02-07 03:00:00,5.0899,5.09372,5.08809,5.09147,780000000.0
2008-02-07 04:00:00,5.09204,5.09571,5.09082,5.09428,822000000.0
2008-02-07 05:00:00,5.09498,5.09655,5.09175,5.09275,792000000.0
2008-02-07 06:00:00,5.09427,5.09446,5.09095,5.09285,786000000.0
2008-02-07 07:00:00,5.09286,5.0939,5.09116,5.09238,802000000.0
2008-02-07 08:00:00,5.09235,5.09535,5.08457,5.08819,817000000.0
2008-02-07 09:00:00,5.08852,5.0954,5.08705,5.09536,802000000.0
2008-02-07 10:00:00,5.0955,5.09994,5.0897,5.09277,795000000.0
2008-02-07 11:00:00,5.09291,5.09441,5.08094,5.08361,771000000.0
2008-02-07 12:00:00,5.08348,5.09042,5.08348,5.08684,815000000.0
2008-02-07 13:00:00,5.08699,5.09281,5.08556,5.08879,768000000.0
2008-02-07 14:00:00,5.08998,5.11525,5.08757,5.1141,796000000.0
2008-02-07 15:00:00,5.11312,5.13988,5.10593,5.13177,758000000.0
2008-02-07 16:00:00,5.13037,5.13505,5.11999,5.12646,782000000.0
2008-02-07 17:00:00,5.12599,5.13199,5.11604,5.13199,756000000.0
2008-02-07 18:00:00,5.12993,5.13991,5.11666,5.13252,855000000.0
2008-02-07 19:00:00,5.13588,5.14472,5.13206,5.1382,778000000.0
2008-02-07 20:00:00,5.1401,5.15439,5.13841,5.14194,800000000.0
2008-02-07 21:00:00,5.1427,5.15133,5.13514,5.1483,829000000.0
2008-02-07 22:00:00,5.14778,5.14909,5.14108,5.14285,829000000.0
2008-02-07 23:00:00,5.14343,5.14382,5.13591,5.13861,768000000.0
2008-02-08 00:00:00,5.13793,5.13942,5.13375,5.13537,798000000.0
2008-02-08 01:00:00,5.13514,5.14224,5.13514,5.1409,823000000.0
2008-02-08 02:00:00,5.14192,5.14498,5.13761,5.13994,787000000.0
2008-02-08 03:00:00,5.13986,5.14115,5.13431,5.13933,780000000.0
2008-02-08 04:00:00,5.13816,5.13893,5.13415,5.13552,822000000.0
2008-02-08 05:00:00,5.13541,5.138,5.1332,5.1365,792000000.0
2008-02-08 06:00:00,5.13742,5.13982,5.13601,5.13785,786000000.0
2008-02-08 07:00:00,5.13925,5.14249,5.13735,5.14069,802000000.0
2008-02-08 08:00:00,5.14253,5.14429,5.13047,5.1354,817000000.0
2008-02-08 09:00:00,5.13474,5.15056,5.1344,5.14127,802000000.0
2008-02-08 10:00:00,5.14042,5.14713,5.1386,5.13984,795000000.0
2008-02-08 11:00:00,5.14041,5.14052,5.13307,5.13571,771000000.0
2008-02-08 12:00:00,5.13469,5.14244,5.13469,5.13706,815000000.0
2008-02-08 13:00:00,5.13888,5.14549,5.13796,5.14127,768000000.0
2008-02-08 14:00:00,5.1404,5.14349,5.12604,5.12944,796000000.0
2008-02-08 15:00:00,5.13031,5.13802,5.12529,5.13677,758000000.0
2008-02-08 16:00:00,5.13772,5.14184,5.13414,5.13965,782000000.0
2008-02-08 17:00:00,5.14106,5.14131,5.13176,5.13558,756000000.0
2008-02-08 18:00:00,5.13283,5.13603,5.12469,5.13301,855000000.0
2008-02-08 19:00:00,5.13333,5.13704,5.13052,5.13071,778000000.0
2008-02-08 20:00:00,5.13216,5.13514,5.11953,5.12545,800000000.0
2008-02-08 21:00:00,5.12506,5.13273,5.12374,5.132,829000000.0
2008-02-08 22:00:00,5.13114,5.13147,5.12666,5.1292,829000000.0
2008-02-08 23:00:00,5.12917,5.13208,5.1277,5.13166,768000000.0
2008-02-11 02:00:00,5.12382,5.1239,5.1161,5.11678,787000000.0
2008-02-11 03:00:00,5.11757,5.12713,5.11665,5.1227,780000000.0
2008-02-11 04:00:00,5.12354,5.12603,5.1216,5.12299,822000000.0
2008-02-11 05:00:00,5.1243,5.12493,5.12059,5.12283,792000000.0
2008-02-11 06:00:00,5.12406,5.12406,5.11637,5.11981,786000000.0
2008-02-11 07:00:00,5.11977,5.12051,5.11195,5.11273,802000000.0
2008-02-11 08:00:00,5.11318,5.11865,5.11128,5.11231,817000000.0
2008-02-11 09:00:00,5.11251,5.11651,5.10707,5.1084,802000000.0
2008-02-11 10:00:00,5.10942,5.11408,5.10549,5.10974,795000000.0
2008-02-11 11:00:00,5.10974,5.11977,5.10846,5.1187,771000000.0
2008-02-11 12:00:00,5.12058,5.12173,5.11308,5.11379,815000000.0
2008-02-11 13:00:00,5.11466,5.11809,5.11108,5.11626,768000000.0
2008-02-11 14:00:00,5.11601,5.11712,5.11245,5.11647,796000000.0
2008-02-11 15:00:00,5.11672,5.13352,5.11632,5.13352,758000000.0
2008-02-11 16:00:00,5.13374,5.13489,5.12863,5.1327,782000000.0
2008-02-11 17:00:00,5.13212,5.13937,5.13127,5.13584,756000000.0
2008-02-11 18:00:00,5.13454,5.13958,5.13002,5.1317,855000000.0
2008-02-11 19:00:00,5.13178,5.13556,5.12777,5.13341,778000000.0
2008-02-11 20:00:00,5.13244,5.13457,5.12671,5.12735,800000000.0
2008-02-11 21:00:00,5.12659,5.13232,5.12651,5.12836,829000000.0
2008-02-11 22:00:00,5.12838,5.12926,5.12366,5.12629,829000000.0
2008-02-11 23:00:00,5.1268,5.12862,5.12308,5.12733,768000000.0
2008-02-12 00:00:00,5.12685,5.12859,5.12371,5.12777,798000000.0
2008-02-12 01:00:00,5.12839,5.13573,5.12615,5.13265,823000000.0
2008-02-12 02:00:00,5.1339,5.13439,5.12995,5.13185,787000000.0
2008-02-12 03:00:00,5.13168,5.13408,5.12766,5.13062,780000000.0
2008-02-12 04:00:00,5.13047,5.13136,5.12534,5.12807,822000000.0
2008-02-12 05:00:00,5.12777,5.13105,5.12673,5.13017,792000000.0
2008-02-12 06:00:00,5.12943,5.13045,5.12759,5.12819,786000000.0
2008-02-12 07:00:00,5.1291,5.13193,5.12439,5.12675,802000000.0
2008-02-12 08:00:00,5.12612,5.13158,5.11646,5.1181,817000000.0
2008-02-12 09:00:00,5.11628,5.12511,5.11608,5.11958,802000000.0
2008-02-12 10:00:00,5.1199,5.13388,5.11914,5.13347,795000000.0
2008-02-12 11:00:00,5.13381,5.13531,5.12797,5.13164,771000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.12444,5.12607,815000000.0
2008-02-12 13:00:00,5.12618,5.12908,5.12376,5.12381,768000000.0
2008-02-12 14:00:00,5.12544,5.12544,5.11499,5.12207,796000000.0
2008-02-12 15:00:00,5.12177,5.1242,5.11342,5.12012,758000000.0
2008-02-12 16:00:00,5.11761,5.11976,5.09608,5.10718,782000000.0
2008-02-12 17:00:00,5.10487,5.10796,5.09868,5.10298,756000000.0
2008-02-12 18:00:00,5.10155,5.10462,5.09455,5.10208,855000000.0
2008-02-12 19:00:00,5.10292,5.10624,5.09628,5.10439,778000000.0
2008-02-12 20:00:00,5.10572,5.1061,5.10024,5.10206,800000000.0
2008-02-12 21:00:00,5.10323,5.10453,5.09781,5.10113,829000000.0
2008-02-12 22:00:00,5.10231,5.10914,5.10041,5.1044,829000000.0
2008-02-12 23:00:00,5.104,5.1077,5.10262,5.10571,768000000.0
2008-02-13 00:00:00,5.10499,5.10815,5.10072,5.10803,798000000.0
2008-02-13 01:00:00,5.10749,5.10779,5.10292,5.10537,823000000.0
2008-02-13 02:00:00,5.10629,5.10886,5.10461,5.10794,787000000.0
2008-02-13 03:00:00,5.10794,5.11275,5.10782,5.10904,780000000.0
2008-02-13 04:00:00,5.11008,5.11075,5.10358,5.10573,822000000.0
2008-02-13 05:00:00,5.10631,5.1078,5.10371,5.10605,792000000.0
2008-02-13 06:00:00,5.10699,5.1084,5.10477,5.10827,786000000.0
2008-02-13 07:00:00,5.10688,5.11181,5.10657,5.10813,802000000.0
2008-02-13 08:00:00,5.10693,5.11386,5.10348,5.10965,817000000.0
2008-02-13 09:00:00,5.1101,5.12041,5.10987,5.12022,802000000.0
2008-02-13 10:00:00,5.12026,5.12186,5.11432,5.11513,795000000.0
2008-02-13 11:00:00,5.11527,5.11602,5.10857,5.11097,771000000.0
2008-02-13 12:00:00,5.11076,5.11593,5.09945,5.10225,815000000.0
2008-02-13 13:00:00,5.10252,5.10686,5.10048,5.10407,768000000.0
2008-02-13 14:00:00,5.10404,5.11023,5.10274,5.10543,796000000.0
2008-02-13 15:00:00,5.10478,5.11149,5.10408,5.10706,758000000.0
2008-02-13 16:00:00,5.10803,5.12189,5.10714,5.12037,782000000.0
2008-02-13 17:00:00,5.12044,5.12238,5.11114,5.11261,756000000.0
2008-02-13 18:00:00,5.11994,5.12068,5.10823,5.1098,855000000.0
2008-02-13 19:00:00,5.10942,5.11226,5.10622,5.10923,778000000.0
2008-02-13 20:00:00,5.10928,5.10929,5.10294,5.10473,800000000.0
2008-02-13 21:00:00,5.10512,5.10994,5.10311,5.10783,829000000.0
2008-02-13 22:00:00,5.10669,5.11039,5.10488,5.10984,829000000.0
2008-02-13 23:00:00,5.10944,5.11119,5.10713,5.10948,768000000.0
2008-02-14 00:00:00,5.10867,5.11092,5.10595,5.10943,798000000.0
2008-02-14 01:00:00,5.1091,5.11773,5.10692,5.11528,823000000.0
2008-02-14 02:00:00,5.11652,5.11793,5.11102,5.11211,787000000.0
2008-02-14 03:00:00,5.11162,5.11329,5.10943,5.11125,780000000.0
2008-02-14 04:00:00,5.1111,5.1127,5.10855,5.11044,822000000.0
2008-02-14 05:00:00,5.11106,5.11257,5.10885,5.11139,792000000.0
2008-02-14 06:00:00,5.11127,5.11273,5.10914,5.11089,786000000.0
2008-02-14 07:00:00,5.10997,5.11241,5.10864,5.11049,802000000.0
2008-02-14 08:00:00,5.11199,5.11485,5.10752,5.10886,817000000.0
2008-02-14 09:00:00,5.10982,5.11096,5.09542,5.09663,802000000.0
2008-02-14 10:00:00,5.09488,5.09617,5.08694,5.08905,795000000.0
2008-02-14 11:00:00,5.0882,5.0952,5.08751,5.09464,771000000.0
2008-02-14 12:00:00,5.09386,5.09832,5.08837,5.09309,815000000.0
2008-02-14 13:00:00,5.09223,5.0955,5.09022,5.09429,768000000.0
2008-02-14 14:00:00,5.09633,5.09794,5.09093,5.09234,796000000.0
2008-02-14 15:00:00,5.09271,5.09972,5.08581,5.09972,758000000.0
2008-02-14 16:00:00,5.09892,5.10802,5.09625,5.10259,782000000.0
2008-02-14 17:00:00,5.10239,5.10447,5.09194,5.09222,756000000.0
2008-02-14 18:00:00,5.09646,5.09646,5.08453,5.08841,855000000.0
2008-02-14 19:00:00,5.08745,5.09128,5.0848,5.08995,778000000.0
2008-02-14 20:00:00,5.08957,5.09,5.08548,5.08599,800000000.0
2008-02-14 21:00:00,5.08574,5.08915,5.08366,5.08779,829000000.0
2008-02-14 22:00:00,5.08824,5.08864,5.08473,5.08696,829000000.0
2008-02-14 23:00:00,5.08671,5.08836,5.08361,5.08442,768000000.0
2008-02-15 00:00:00,5.08415,5.08716,5.08315,5.0857,798000000.0
2008-02-15 01:00:00,5.08419,5.08884,5.08314,5.08472,823000000.0
2008-02-15 02:00:00,5.08546,5.08828,5.08309,5.08644,787000000.0
2008-02-15 03:00:00,5.08863,5.08914,5.08594,5.08799,780000000.0
2008-02-15 04:00:00,5.08769,5.0894,5.08627,5.08712,822000000.0
2008-02-15 05:00:00,5.08681,5.08909,5.08555,5.08625,792000000.0
2008-02-15 06:00:00,5.08639,5.08863,5.08526,5.0859,786000000.0
2008-02-15 07:00:00,5.08556,5.08663,5.08281,5.08547,802000000.0
2008-02-15 08:00:00,5.08499,5.08659,5.07655,5.07892,817000000.0
2008-02-15 09:00:00,5.07946,5.0831,5.07696,5.0831,802000000.0
2008-02-15 10:00:00,5.08458,5.08466,5.07862,5.08293,795000000.0
2008-02-15 11:00:00,5.08177,5.0839,5.0689,5.07147,771000000.0
2008-02-15 12:00:00,5.07303,5.07718,5.06775,5.07265,815000000.0
2008-02-15 13:00:00,5.07341,5.07508,5.06504,5.07394,768000000.0
2008-02-15 14:00:00,5.07244,5.07951,5.06792,5.07857,796000000.0
2008-02-15 15:00:00,5.07928,5.08004,5.06717,5.07426,758000000.0
2008-02-15 16:00:00,5.07432,5.07541,5.06922,5.07206,782000000.0
2008-02-15 17:00:00,5.07016,5.07355,5.06326,5.07001,756000000.0
2008-02-15 18:00:00,5.06868,5.0766,5.0663,5.0713,855000000.0
2008-02-15 19:00:00,5.07322,5.07765,5.07106,5.0769,778000000.0
2008-02-15 20:00:00,5.07535,5.08035,5.07449,5.07595,800000000.0
2008-02-15 21:00:00,5.07601,5.07705,5.07013,5.07332,829000000.0
2008-02-15 22:00:00,5.07403,5.07404,5.06833,5.07286,829000000.0
2008-02-15 23:00:00,5.07349,5.07518,5.07021,5.07141,768000000.0
2008-02-18 02:00:00,5.07523,5.07774,5.07175,5.07593,823000000.0
2008-02-18 03:00:00,5.07557,5.07677,5.07304,5.07408,798000000.0
2008-02-18 04:00:00,5.07349,5.07554,5.07227,5.07355,768000000.0
2008-02-18 05:00:00,5.0737,5.0744,5.07099,5.07248,829000000.0
2008-02-18 06:00:00,5.07365,5.07365,5.0691,5.07021,829000000.0
2008-02-18 07:00:00,5.07099,5.07287,5.06807,5.07211,800000000.0
2008-02-18 08:00:00,5.07298,5.07427,5.06948,5.07292,778000000.0
2008-02-18 09:00:00,5.07251,5.07419,5.06821,5.07289,855000000.0
2008-02-18 10:00:00,5.07512,5.08875,5.07401,5.08677,756000000.0
2008-02-18 11:00:00,5.08682,5.09035,5.08268,5.08843,782000000.0
2008-02-18 12:00:00,5.08791,5.08993,5.08591,5.08812,758000000.0
2008-02-18 13:00:00,5.08795,5.09703,5.08654,5.09115,796000000.0
2008-02-18 14:00:00,5.09156,5.09408,5.08489,5.08635,768000000.0
2008-02-18 15:00:00,5.08667,5.09104,5.08507,5.08759,815000000.0
2008-02-18 16:00:00,5.08725,5.09324,5.08285,5.08305,771000000.0
2008-02-18 17:00:00,5.08231,5.08635,5.07862,5.08273,795000000.0
2008-02-18 18:00:00,5.08298,5.08496,5.07866,5.084,802000000.0
2008-02-18 19:00:00,5.08356,5.08596,5.08089,5.08205,817000000.0
2008-02-18 20:00:00,5.08136,5.08334,5.07928,5.08007,802000000.0
2008-02-18 21:00:00,5.0813,5.08155,5.07644,5.07933,786000000.0
2008-02-18 22:00:00,5.07949,5.08126,5.07821,5.07936,792000000.0
2008-02-18 23:00:00,5.07855,5.08176,5.07815,5.0796,822000000.0
2008-02-19 00:00:00,5.07882,5.08252,5.07845,5.08123,780000000.0
2008-02-19 01:00:00,5.08117,5.08572,5.07977,5.08239,787000000.0
2008-02-19 02:00:00,5.08293,5.0858,5.07915,5.08086,823000000.0
2008-02-19 03:00:00,5.0795,5.08342,5.07911,5.08063,798000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.07693,5.07939,768000000.0
2008-02-19 05:00:00,5.07965,5.08078,5.07717,5.07904,829000000.0
2008-02-19 06:00:00,5.07971,5.07994,5.07684,5.07802,829000000.0
2008-02-19 07:00:00,5.0783,5.07943,5.06537,5.06634,800000000.0
2008-02-19 08:00:00,5.06716,5.06993,5.05803,5.06208,778000000.0
2008-02-19 09:00:00,5.06161,5.06637,5.05097,5.05427,855000000.0
2008-02-19 10:00:00,5.05458,5.0586,5.05192,5.05793,756000000.0
2008-02-19 11:00:00,5.05893,5.0635,5.05617,5.05836,782000000.0
2008-02-19 12:00:00,5.05848,5.061,5.04803,5.0502,758000000.0
2008-02-19 13:00:00,5.05152,5.0584,5.04517,5.04995,796000000.0
2008-02-19 14:00:00,5.04996,5.05403,5.04553,5.04956,768000000.0
2008-02-19 15:00:00,5.04936,5.05521,5.04741,5.05413,815000000.0
2008-02-19 16:00:00,5.05416,5.05744,5.04663,5.04901,771000000.0
2008-02-19 17:00:00,5.0499,5.0539,5.04855,5.04919,795000000.0
2008-02-19 18:00:00,5.0495,5.05238,5.04831,5.04928,802000000.0
2008-02-19 19:00:00,5.05057,5.05381,5.04721,5.05156,817000000.0
2008-02-19 20:00:00,5.05115,5.056,5.05047,5.05567,802000000.0
2008-02-19 21:00:00,5.05544,5.05607,5.05034,5.05404,786000000.0
2008-02-19 22:00:00,5.05445,5.05707,5.05204,5.05554,792000000.0
2008-02-19 23:00:00,5.05628,5.0568,5.05394,5.05558,822000000.0
2008-02-20 00:00:00,5.05538,5.05649,5.05306,5.05528,780000000.0
2008-02-20 01:00:00,5.05498,5.05641,5.05353,5.05462,787000000.0
2008-02-20 02:00:00,5.05485,5.05645,5.05364,5.05499,823000000.0
2008-02-20 03:00:00,5.05455,5.05688,5.05341,5.05638,798000000.0
2008-02-20 04:00:00,5.05472,5.06048,5.05366,5.05556,768000000.0
2008-02-20 05:00:00,5.05572,5.0591,5.05305,5.05467,829000000.0
2008-02-20 06:00:00,5.05518,5.05953,5.05342,5.05822,829000000.0
2008-02-20 07:00:00,5.05826,5.06285,5.05718,5.06053,800000000.0
2008-02-20 08:00:00,5.06086,5.06483,5.05311,5.06386,778000000.0
2008-02-20 09:00:00,5.06433,5.06502,5.056,5.06473,855000000.0
2008-02-20 10:00:00,5.06494,5.06649,5.05388,5.05748,756000000.0
2008-02-20 11:00:00,5.05911,5.06237,5.05477,5.05592,782000000.0
2008-02-20 12:00:00,5.05721,5.06404,5.05626,5.06315,758000000.0
2008-02-20 13:00:00,5.06188,5.07761,5.05909,5.07419,796000000.0
2008-02-20 14:00:00,5.07646,5.08661,5.0742,5.08256,768000000.0
2008-02-20 15:00:00,5.08397,5.09275,5.07523,5.08966,815000000.0
2008-02-20 16:00:00,5.08867,5.09179,5.07699,5.07856,771000000.0
2008-02-20 17:00:00,5.07895,5.08272,5.0775,5.08232,795000000.0
2008-02-20 18:00:00,5.0816,5.08226,5.07495,5.07745,802000000.0
2008-02-20 19:00:00,5.07694,5.07818,5.0643,5.0663,817000000.0
2008-02-20 20:00:00,5.06616,5.07116,5.06488,5.06959,802000000.0
2008-02-20 21:00:00,5.06838,5.07203,5.05492,5.05683,786000000.0
2008-02-20 22:00:00,5.0589,5.06282,5.05756,5.06047,792000000.0
2008-02-20 23:00:00,5.06051,5.06137,5.05728,5.05896,822000000.0
2008-02-21 00:00:00,5.05907,5.06056,5.05725,5.05828,780000000.0
2008-02-21 01:00:00,5.05949,5.05949,5.05431,5.05555,787000000.0
2008-02-21 02:00:00,5.0563,5.05957,5.05458,5.05862,823000000.0
2008-02-21 03:00:00,5.0583,5.05972,5.05571,5.05719,798000000.0
2008-02-21 04:00:00,5.05806,5.05828,5.0547,5.05613,768000000.0
2008-02-21 05:00:00,5.05691,5.0579,5.05483,5.05595,829000000.0
2008-02-21 06:00:00,5.05681,5.05975,5.0517,5.05898,829000000.0
2008-02-21 07:00:00,5.05925,5.06245,5.0559,5.05709,800000000.0
2008-02-21 08:00:00,5.05643,5.05651,5.05156,5.05438,778000000.0
2008-02-21 09:00:00,5.05273,5.05685,5.04683,5.05685,855000000.0
2008-02-21 10:00:00,5.05694,5.05694,5.04757,5.05196,756000000.0
2008-02-21 11:00:00,5.05055,5.05406,5.04456,5.04962,782000000.0
2008-02-21 12:00:00,5.05007,5.05436,5.04798,5.0506,758000000.0
2008-02-21 13:00:00,5.04989,5.06398,5.04978,5.06152,796000000.0
2008-02-21 14:00:00,5.06227,5.06227,5.05226,5.05469,768000000.0
2008-02-21 15:00:00,5.05361,5.05437,5.04874,5.05148,815000000.0
2008-02-21 16:00:00,5.05051,5.05586,5.05034,5.05329,771000000.0
2008-02-21 17:00:00,5.05411,5.0542,5.0334,5.04043,795000000.0
2008-02-21 18:00:00,5.0344,5.04132,5.02377,5.02828,802000000.0
2008-02-21 19:00:00,5.0289,5.03197,5.02316,5.02566,817000000.0
2008-02-21 20:00:00,5.02577,5.02827,5.01859,5.02029,802000000.0
2008-02-21 21:00:00,5.02106,5.02776,5.02025,5.02574,786000000.0
2008-02-21 22:00:00,5.02606,5.02845,5.02313,5.02457,792000000.0
2008-02-21 23:00:00,5.02602,5.0287,5.02436,5.02669,822000000.0
2008-02-22 00:00:00,5.02678,5.02709,5.02158,5.02353,780000000.0
2008-02-22 01:00:00,5.0244,5.028,5.02307,5.02694,787000000.0
2008-02-22 02:00:00,5.02593,5.03067,5.02485,5.02947,823000000.0
2008-02-22 03:00:00,5.02973,5.03528,5.02892,5.03113,798000000.0
2008-02-22 04:00:00,5.03009,5.03217,5.02594,5.02995,768000000.0
2008-02-22 05:00:00,5.03113,5.03195,5.02768,5.02838,829000000.0
2008-02-22 06:00:00,5.02951,5.03287,5.02751,5.03073,829000000.0
2008-02-22 07:00:00,5.02986,5.03101,5.02758,5.02815,800000000.0
2008-02-22 08:00:00,5.02917,5.03179,5.02435,5.02838,778000000.0
2008-02-22 09:00:00,5.02861,5.03123,5.02395,5.02768,855000000.0
2008-02-22 10:00:00,5.02699,5.03431,5.02305,5.02613,756000000.0
2008-02-22 11:00:00,5.02412,5.02537,5.01295,5.02038,782000000.0
2008-02-22 12:00:00,5.02044,5.0217,5.01662,5.01837,758000000.0
2008-02-22 13:00:00,5.01831,5.02049,5.01667,5.01962,796000000.0
2008-02-22 14:00:00,5.02001,5.02395,5.01765,5.01937,768000000.0
2008-02-22 15:00:00,5.0192,5.02201,5.01072,5.0211,815000000.0
2008-02-22 16:00:00,5.02273,5.02308,5.01045,5.01658,771000000.0
2008-02-22 17:00:00,5.01727,5.03235,5.01649,5.02757,795000000.0
2008-02-22 18:00:00,5.02719,5.02797,5.01983,5.02334,802000000.0
2008-02-22 19:00:00,5.02328,5.02527,5.01905,5.02349,817000000.0
2008-02-22 20:00:00,5.02363,5.02571,5.02043,5.02407,802000000.0
2008-02-22 21:00:00,5.0245,5.02607,5.02179,5.02248,786000000.0
2008-02-22 22:00:00,5.02307,5.02631,5.01843,5.02098,792000000.0
2008-02-22 23:00:00,5.02013,5.0223,5.01739,5.02207,822000000.0
2008-02-25 02:00:00,5.02021,5.02349,5.01894,5.02127,823000000.0
2008-02-25 03:00:00,5.02125,5.02294,5.01982,5.02202,798000000.0
2008-02-25 04:00:00,5.02193,5.02627,5.02055,5.02384,768000000.0
2008-02-25 05:00:00,5.02409,5.02785,5.02343,5.02526,829000000.0
2008-02-25 06:00:00,5.02496,5.02775,5.02375,5.02626,829000000.0
2008-02-25 07:00:00,5.02675,5.029,5.02362,5.02554,800000000.0
2008-02-25 08:00:00,5.02597,5.02698,5.01893,5.02282,778000000.0
2008-02-25 09:00:00,5.02136,5.02877,5.0201,5.02718,855000000.0
2008-02-25 10:00:00,5.02508,5.03343,5.0244,5.02611,756000000.0
2008-02-25 11:00:00,5.02447,5.02975,5.02212,5.02633,782000000.0
2008-02-25 12:00:00,5.02754,5.02908,5.02488,5.02552,758000000.0
2008-02-25 13:00:00,5.02677,5.03316,5.0255,5.03091,796000000.0
2008-02-25 14:00:00,5.03184,5.03224,5.02642,5.02729,768000000.0
2008-02-25 15:00:00,5.02693,5.02821,5.01778,5.02179,815000000.0
2008-02-25 16:00:00,5.02172,5.02375,5.01616,5.02111,771000000.0
2008-02-25 17:00:00,5.02301,5.03124,5.02013,5.02237,795000000.0
2008-02-25 18:00:00,5.02434,5.02546,5.01928,5.0242,802000000.0
2008-02-25 19:00:00,5.02371,5.0279,5.02086,5.02198,817000000.0
2008-02-25 20:00:00,5.02211,5.026,5.02087,5.02296,802000000.0
2008-02-25 21:00:00,5.02337,5.02704,5.02214,5.02415,786000000.0
2008-02-25 22:00:00,5.02361,5.02466,5.02049,5.02329,792000000.0
2008-02-25 23:00:00,5.02242,5.02337,5.01995,5.02082,822000000.0
2008-02-26 00:00:00,5.02058,5.02281,5.0195,5.02064,780000000.0
2008-02-26 01:00:00,5.02125,5.02244,5.01721,5.01911,787000000.0
2008-02-26 02:00:00,5.02017,5.02343,5.01722,5.02116,823000000.0
2008-02-26 03:00:00,5.02205,5.02495,5.02058,5.02412,798000000.0
2008-02-26 04:00:00,5.02286,5.02488,5.02145,5.02197,768000000.0
2008-02-26 05:00:00,5.02361,5.0238,5.02064,5.02178,829000000.0
2008-02-26 06:00:00,5.0214,5.02301,5.01891,5.02214,829000000.0
2008-02-26 07:00:00,5.02194,5.02761,5.02161,5.0259,800000000.0
2008-02-26 08:00:00,5.02651,5.02783,5.02355,5.0273,778000000.0
2008-02-26 09:00:00,5.02604,5.03832,5.02159,5.03688,855000000.0
2008-02-26 10:00:00,5.03529,5.03923,5.02981,5.03219,756000000.0
2008-02-26 11:00:00,5.03251,5.03251,5.01155,5.01521,782000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.00436,5.01169,758000000.0
2008-02-26 13:00:00,5.01033,5.01228,5.00471,5.00537,796000000.0
2008-02-26 14:00:00,5.00683,5.007,5.00027,5.00469,768000000.0
2008-02-26 15:00:00,5.00351,5.01072,5.00117,5.00439,815000000.0
2008-02-26 16:00:00,5.00334,5.01041,5.0015,5.00698,771000000.0
2008-02-26 17:00:00,5.00497,5.00871,4.99996,5.00264,795000000.0
2008-02-26 18:00:00,5.00159,5.00776,5.00099,5.00183,802000000.0
2008-02-26 19:00:00,5.00239,5.00321,4.98845,4.99283,817000000.0
2008-02-26 20:00:00,4.99326,4.99544,4.98136,4.98564,802000000.0
2008-02-26 21:00:00,4.98729,4.98917,4.96896,4.97528,786000000.0
2008-02-26 22:00:00,4.97508,4.97733,4.97027,4.97516,792000000.0
2008-02-26 23:00:00,4.97635,4.97635,4.96805,4.97212,822000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.94801,4.95958,780000000.0
2008-02-27 01:00:00,4.96067,4.96779,4.95752,4.96558,787000000.0
2008-02-27 02:00:00,4.96473,4.96997,4.96369,4.96693,823000000.0
2008-02-27 03:00:00,4.9675,4.96874,4.96471,4.96764,798000000.0
2008-02-27 04:00:00,4.96703,4.97038,4.96435,4.96448,768000000.0
2008-02-27 05:00:00,4.96516,4.96733,4.9586,4.96516,829000000.0
2008-02-27 06:00:00,4.96658,4.97011,4.96367,4.96523,829000000.0
2008-02-27 07:00:00,4.96477,4.96706,4.96236,4.96395,800000000.0
2008-02-27 08:00:00,4.96426,4.96571,4.95482,4.95881,778000000.0
2008-02-27 09:00:00,4.95789,4.95808,4.94537,4.9561,855000000.0
2008-02-27 10:00:00,4.95464,4.95611,4.93958,4.94181,756000000.0
2008-02-27 11:00:00,4.94021,4.94926,4.9346,4.94626,782000000.0
2008-02-27 12:00:00,4.94626,4.95001,4.94029,4.94652,758000000.0
2008-02-27 13:00:00,4.94791,4.95536,4.94726,4.95201,796000000.0
2008-02-27 14:00:00,4.9518,4.95285,4.94373,4.94688,768000000.0
2008-02-27 15:00:00,4.94878,4.95593,4.94264,4.95344,815000000.0
2008-02-27 16:00:00,4.95276,4.95506,4.93232,4.93472,771000000.0
2008-02-27 17:00:00,4.93323,4.93986,4.92756,4.93232,795000000.0
2008-02-27 18:00:00,4.92966,4.93344,4.91578,4.918,802000000.0
2008-02-27 19:00:00,4.91861,4.92268,4.91748,4.92031,817000000.0
2008-02-27 20:00:00,4.92137,4.92702,4.91763,4.92568,802000000.0
2008-02-27 21:00:00,4.92569,4.93054,4.92284,4.92385,786000000.0
2008-02-27 22:00:00,4.92199,4.92555,4.91601,4.91782,792000000.0
2008-02-27 23:00:00,4.91715,4.92494,4.91682,4.9227,822000000.0
2008-02-28 00:00:00,4.92361,4.92542,4.92164,4.92291,780000000.0
2008-02-28 01:00:00,4.92332,4.92504,4.92008,4.92439,787000000.0
2008-02-28 02:00:00,4.92287,4.92526,4.92174,4.9218,823000000.0
2008-02-28 03:00:00,4.92327,4.93027,4.92124,4.92825,798000000.0
2008-02-28 04:00:00,4.92895,4.93179,4.92616,4.92867,768000000.0
2008-02-28 05:00:00,4.9286,4.92965,4.9243,4.92566,829000000.0
2008-02-28 06:00:00,4.92738,4.92779,4.92393,4.92567,829000000.0
2008-02-28 07:00:00,4.9244,4.92831,4.92282,4.9248,800000000.0
2008-02-28 08:00:00,4.92417,4.93436,4.92402,4.92719,778000000.0
2008-02-28 09:00:00,4.92794,4.93485,4.9262,4.93044,855000000.0
2008-02-28 10:00:00,4.93045,4.93531,4.926,4.93123,756000000.0
2008-02-28 11:00:00,4.93114,4.93234,4.92647,4.92862,782000000.0
2008-02-28 12:00:00,4.92796,4.93821,4.9246,4.93039,758000000.0
2008-02-28 13:00:00,4.93249,4.93396,4.92749,4.932,796000000.0
2008-02-28 14:00:00,4.93191,4.93381,4.925,4.9258,768000000.0
2008-02-28 15:00:00,4.9259,4.92648,4.91431,4.92142,815000000.0
2008-02-28 16:00:00,4.92151,4.92482,4.91387,4.91673,771000000.0
2008-02-28 17:00:00,4.9201,4.92095,4.90353,4.90435,795000000.0
2008-02-28 18:00:00,4.90582,4.90741,4.89806,4.90636,802000000.0
2008-02-28 19:00:00,4.90502,4.90646,4.8901,4.89175,817000000.0
2008-02-28 20:00:00,4.89097,4.89318,4.8866,4.89061,802000000.0
2008-02-28 21:00:00,4.89023,4.8963,4.88754,4.89198,786000000.0
2008-02-28 22:00:00,4.89219,4.89404,4.88827,4.89119,792000000.0
2008-02-28 23:00:00,4.89159,4.89964,4.88765,4.89747,822000000.0
2008-02-29 00:00:00,4.89902,4.90223,4.89548,4.89896,780000000.0
2008-02-29 01:00:00,4.89989,4.90373,4.89287,4.89882,787000000.0
2008-02-29 02:00:00,4.89982,4.90779,4.89816,4.90612,823000000.0
2008-02-29 03:00:00,4.90636,4.90751,4.90002,4.9047,798000000.0
2008-02-29 04:00:00,4.90455,4.90695,4.90161,4.90312,768000000.0
2008-02-29 05:00:00,4.90364,4.90621,4.90257,4.9035,829000000.0
2008-02-29 06:00:00,4.90284,4.905,4.89971,4.90399,829000000.0
2008-02-29 07:00:00,4.90221,4.9048,4.90051,4.90206,800000000.0
2008-02-29 08:00:00,4.90217,4.90474,4.89707,4.90251,778000000.0
2008-02-29 09:00:00,4.90347,4.90449,4.88414,4.88627,855000000.0
2008-02-29 10:00:00,4.88572,4.89874,4.88501,4.894,756000000.0
2008-02-29 11:00:00,4.89341,4.89791,4.88904,4.897,782000000.0
2008-02-29 12:00:00,4.89644,4.89896,4.89006,4.89385,758000000.0
2008-02-29 13:00:00,4.89317,4.90704,4.89241,4.89925,796000000.0
2008-02-29 14:00:00,4.8993,4.90787,4.89651,4.90299,768000000.0
2008-02-29 15:00:00,4.90616,4.90842,4.89582,4.90147,815000000.0
2008-02-29 16:00:00,4.90059,4.90519,4.89226,4.89933,771000000.0
2008-02-29 17:00:00,4.89869,4.91318,4.8959,4.90306,795000000.0
2008-02-29 18:00:00,4.90488,4.91304,4.89578,4.89893,802000000.0
2008-02-29 19:00:00,4.90053,4.90469,4.897,4.90304,817000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.89554,4.89771,802000000.0
2008-02-29 21:00:00,4.89773,4.89953,4.89496,4.89804,786000000.0
2008-02-29 22:00:00,4.8978,4.90208,4.89493,4.90003,792000000.0
2008-02-29 23:00:00,4.9024,4.90277,4.89583,4.90113,822000000.0
2008-03-03 02:00:00,4.8937,4.8988,4.88869,4.88968,787000000.0
2008-03-03 03:00:00,4.89078,4.89964,4.89002,4.89487,780000000.0
2008-03-03 04:00:00,4.89443,4.89692,4.89142,4.89542,822000000.0
2008-03-03 05:00:00,4.89503,4.89645,4.89228,4.89276,792000000.0
2008-03-03 06:00:00,4.89301,4.89535,4.88942,4.89239,786000000.0
2008-03-03 07:00:00,4.89392,4.89396,4.88817,4.89149,802000000.0
2008-03-03 08:00:00,4.89222,4.89222,4.8822,4.88622,817000000.0
2008-03-03 09:00:00,4.88811,4.89538,4.88441,4.89521,802000000.0
2008-03-03 10:00:00,4.89436,4.90775,4.89383,4.90314,795000000.0
2008-03-03 11:00:00,4.90229,4.90662,4.89939,4.90318,771000000.0
2008-03-03 12:00:00,4.9045,4.90821,4.90224,4.90365,815000000.0
2008-03-03 13:00:00,4.90389,4.90512,4.89732,4.89744,768000000.0
2008-03-03 14:00:00,4.89803,4.89925,4.89204,4.89523,796000000.0
2008-03-03 15:00:00,4.89528,4.90024,4.89257,4.89415,758000000.0
2008-03-03 16:00:00,4.8943,4.89507,4.87197,4.87234,782000000.0
2008-03-03 17:00:00,4.87489,4.89564,4.87207,4.89476,756000000.0
2008-03-03 18:00:00,4.89554,4.90885,4.892,4.89765,855000000.0
2008-03-03 19:00:00,4.89816,4.90502,4.89648,4.90025,778000000.0
2008-03-03 20:00:00,4.90121,4.90341,4.89832,4.90097,800000000.0
2008-03-03 21:00:00,4.89964,4.90274,4.89539,4.89735,829000000.0
2008-03-03 22:00:00,4.89839,4.89928,4.89119,4.89172,829000000.0
2008-03-03 23:00:00,4.89255,4.89471,4.89025,4.89389,768000000.0
2008-03-04 00:00:00,4.89436,4.89829,4.89266,4.89477,798000000.0
2008-03-04 01:00:00,4.89607,4.89971,4.89331,4.89562,823000000.0
2008-03-04 02:00:00,4.89574,4.89762,4.89309,4.89324,787000000.0
2008-03-04 03:00:00,4.89365,4.89792,4.89232,4.8968,780000000.0
2008-03-04 04:00:00,4.89626,4.89925,4.89515,4.8962,822000000.0
2008-03-04 05:00:00,4.89608,4.89863,4.8924,4.89521,792000000.0
2008-03-04 06:00:00,4.89582,4.90134,4.89375,4.9003,786000000.0
2008-03-04 07:00:00,4.90022,4.90116,4.89752,4.90051,802000000.0
2008-03-04 08:00:00,4.89957,4.90272,4.89513,4.90027,817000000.0
2008-03-04 09:00:00,4.89942,4.9043,4.89533,4.90286,802000000.0
2008-03-04 10:00:00,4.90142,4.90341,4.8954,4.89958,795000000.0
2008-03-04 11:00:00,4.89926,4.90174,4.89334,4.89773,771000000.0
2008-03-04 12:00:00,4.89741,4.89955,4.88783,4.88787,815000000.0
2008-03-04 13:00:00,4.88927,4.89326,4.88761,4.89074,768000000.0
2008-03-04 14:00:00,4.8906,4.89215,4.88523,4.8899,796000000.0
2008-03-04 15:00:00,4.8895,4.89441,4.88815,4.89251,758000000.0
2008-03-04 16:00:00,4.89267,4.89668,4.88922,4.89219,782000000.0
2008-03-04 17:00:00,4.89103,4.89237,4.87951,4.88089,756000000.0
2008-03-04 18:00:00,4.8813,4.89802,4.8813,4.89418,855000000.0
2008-03-04 19:00:00,4.89164,4.89603,4.88512,4.88695,778000000.0
2008-03-04 20:00:00,4.88749,4.89079,4.88554,4.88983,800000000.0
2008-03-04 21:00:00,4.8907,4.89704,4.8888,4.89299,829000000.0
2008-03-04 22:00:00,4.89207,4.89456,4.88925,4.89151,829000000.0
2008-03-04 23:00:00,4.8908,4.893,4.88795,4.88899,768000000.0
2008-03-05 00:00:00,4.88967,4.89621,4.88867,4.89549,798000000.0
2008-03-05 01:00:00,4.89487,4.89554,4.89035,4.89246,823000000.0
2008-03-05 02:00:00,4.89305,4.89647,4.89004,4.89499,787000000.0
2008-03-05 03:00:00,4.8957,4.89691,4.89389,4.89544,780000000.0
2008-03-05 04:00:00,4.89631,4.89731,4.89429,4.89446,822000000.0
2008-03-05 05:00:00,4.89436,4.8991,4.89335,4.89778,792000000.0
2008-03-05 06:00:00,4.89697,4.8993,4.89533,4.89659,786000000.0
2008-03-05 07:00:00,4.89626,4.8988,4.89308,4.89713,802000000.0
2008-03-05 08:00:00,4.89778,4.90076,4.88857,4.89173,817000000.0
2008-03-05 09:00:00,4.89344,4.90562,4.89266,4.90103,802000000.0
2008-03-05 10:00:00,4.90132,4.91252,4.90057,4.9027,795000000.0
2008-03-05 11:00:00,4.90415,4.90803,4.90074,4.90136,771000000.0
2008-03-05 12:00:00,4.90063,4.90276,4.8962,4.8984,815000000.0
2008-03-05 13:00:00,4.89793,4.90277,4.89626,4.89626,768000000.0
2008-03-05 14:00:00,4.89788,4.89952,4.8951,4.89732,796000000.0
2008-03-05 15:00:00,4.89613,4.89734,4.88085,4.88279,758000000.0
2008-03-05 16:00:00,4.88399,4.88778,4.88088,4.88088,782000000.0
2008-03-05 17:00:00,4.88395,4.89258,4.87152,4.8736,756000000.0
2008-03-05 18:00:00,4.87164,4.87625,4.86261,4.86885,855000000.0
2008-03-05 19:00:00,4.86897,4.87137,4.8645,4.86658,778000000.0
2008-03-05 20:00:00,4.86841,4.87599,4.86476,4.8712,800000000.0
2008-03-05 21:00:00,4.87199,4.87664,4.86997,4.87401,829000000.0
2008-03-05 22:00:00,4.87305,4.87532,4.86991,4.87335,829000000.0
2008-03-05 23:00:00,4.87245,4.87474,4.86876,4.87379,768000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.86775,4.86925,798000000.0
2008-03-06 01:00:00,4.87027,4.873,4.86777,4.86883,823000000.0
2008-03-06 02:00:00,4.86886,4.87027,4.86606,4.86758,787000000.0
2008-03-06 03:00:00,4.86746,4.87023,4.86672,4.86819,780000000.0
2008-03-06 04:00:00,4.86838,4.87152,4.86646,4.86984,822000000.0
2008-03-06 05:00:00,4.87089,4.87154,4.86796,4.87019,792000000.0
2008-03-06 06:00:00,4.87101,4.87168,4.8683,4.86946,786000000.0
2008-03-06 07:00:00,4.86978,4.87022,4.86273,4.86376,802000000.0
2008-03-06 08:00:00,4.86392,4.86655,4.85939,4.86319,817000000.0
2008-03-06 09:00:00,4.86363,4.86944,4.86186,4.86545,802000000.0
2008-03-06 10:00:00,4.86442,4.8665,4.84745,4.84912,795000000.0
2008-03-06 11:00:00,4.84844,4.85543,4.84743,4.85354,771000000.0
2008-03-06 12:00:00,4.85219,4.8579,4.84713,4.85738,815000000.0
2008-03-06 13:00:00,4.8553,4.85797,4.85265,4.85733,768000000.0
2008-03-06 14:00:00,4.8561,4.85768,4.85141,4.85543,796000000.0
2008-03-06 15:00:00,4.85748,4.86542,4.84409,4.84537,758000000.0
2008-03-06 16:00:00,4.84702,4.85822,4.83897,4.84302,782000000.0
2008-03-06 17:00:00,4.84623,4.84966,4.84072,4.84632,756000000.0
2008-03-06 18:00:00,4.84445,4.85069,4.83993,4.84505,855000000.0
2008-03-06 19:00:00,4.84571,4.84822,4.83957,4.84308,778000000.0
2008-03-06 20:00:00,4.84108,4.8467,4.83782,4.8405,800000000.0
2008-03-06 21:00:00,4.84076,4.84532,4.83869,4.84259,829000000.0
2008-03-06 22:00:00,4.84218,4.84494,4.83649,4.83882,829000000.0
2008-03-06 23:00:00,4.83743,4.83879,4.83211,4.8363,768000000.0
2008-03-07 00:00:00,4.83674,4.83874,4.83192,4.83483,798000000.0
2008-03-07 01:00:00,4.83316,4.83851,4.83205,4.83512,823000000.0
2008-03-07 02:00:00,4.83617,4.84046,4.8352,4.83855,787000000.0
2008-03-07 03:00:00,4.84062,4.84095,4.83627,4.83847,780000000.0
2008-03-07 04:00:00,4.83769,4.84052,4.83724,4.83936,822000000.0
2008-03-07 05:00:00,4.83948,4.84074,4.83639,4.83791,792000000.0
2008-03-07 06:00:00,4.8382,4.83912,4.83508,4.83706,786000000.0
2008-03-07 07:00:00,4.83748,4.83774,4.83036,4.83097,802000000.0
2008-03-07 08:00:00,4.83128,4.83433,4.82093,4.8234,817000000.0
2008-03-07 09:00:00,4.82489,4.83586,4.8239,4.83484,802000000.0
2008-03-07 10:00:00,4.83642,4.84091,4.8324,4.83352,795000000.0
2008-03-07 11:00:00,4.8326,4.8355,4.82822,4.83437,771000000.0
2008-03-07 12:00:00,4.83283,4.8353,4.82736,4.82937,815000000.0
2008-03-07 13:00:00,4.82946,4.83252,4.82603,4.82942,768000000.0
2008-03-07 14:00:00,4.8285,4.83394,4.8256,4.83179,796000000.0
2008-03-07 15:00:00,4.83249,4.83649,4.81605,4.82992,758000000.0
2008-03-07 16:00:00,4.83083,4.85668,4.82433,4.85575,782000000.0
2008-03-07 17:00:00,4.85562,4.86131,4.84575,4.84844,756000000.0
2008-03-07 18:00:00,4.84783,4.85844,4.8435,4.85581,855000000.0
2008-03-07 19:00:00,4.85566,4.85691,4.85134,4.85251,778000000.0
2008-03-07 20:00:00,4.85142,4.85824,4.85013,4.85567,800000000.0
2008-03-07 21:00:00,4.85538,4.85623,4.84658,4.85025,829000000.0
2008-03-07 22:00:00,4.85078,4.85209,4.84837,4.85084,829000000.0
2008-03-07 23:00:00,4.85104,4.8512,4.8453,4.84785,768000000.0
2008-03-10 02:00:00,4.83713,4.84232,4.836,4.8388,787000000.0
2008-03-10 03:00:00,4.83861,4.84206,4.83785,4.83965,780000000.0
2008-03-10 04:00:00,4.83871,4.84053,4.83698,4.83836,822000000.0
2008-03-10 05:00:00,4.83908,4.84043,4.83738,4.83811,792000000.0
2008-03-10 06:00:00,4.83886,4.84159,4.83793,4.839,786000000.0
2008-03-10 07:00:00,4.83974,4.84417,4.83686,4.84309,802000000.0
2008-03-10 08:00:00,4.84291,4.84857,4.83725,4.83783,817000000.0
2008-03-10 09:00:00,4.83615,4.84207,4.83352,4.83908,802000000.0
2008-03-10 10:00:00,4.83917,4.84775,4.83806,4.84338,795000000.0
2008-03-10 11:00:00,4.84263,4.84468,4.83894,4.84243,771000000.0
2008-03-10 12:00:00,4.84222,4.84886,4.84097,4.84791,815000000.0
2008-03-10 13:00:00,4.84764,4.85482,4.84534,4.84991,768000000.0
2008-03-10 14:00:00,4.84932,4.86377,4.84559,4.85272,796000000.0
2008-03-10 15:00:00,4.85258,4.85872,4.85154,4.85546,758000000.0
2008-03-10 16:00:00,4.85598,4.85598,4.84774,4.85098,782000000.0
2008-03-10 17:00:00,4.84982,4.85047,4.84351,4.84706,756000000.0
2008-03-10 18:00:00,4.84571,4.85762,4.84363,4.85359,855000000.0
2008-03-10 19:00:00,4.85498,4.85807,4.85257,4.85498,778000000.0
2008-03-10 20:00:00,4.85538,4.85757,4.85042,4.85218,800000000.0
2008-03-10 21:00:00,4.85176,4.85461,4.85007,4.85072,829000000.0
2008-03-10 22:00:00,4.85247,4.85503,4.85104,4.85369,829000000.0
2008-03-10 23:00:00,4.85477,4.85573,4.85026,4.85179,768000000.0
2008-03-11 00:00:00,4.85233,4.85376,4.84554,4.84554,798000000.0
2008-03-11 01:00:00,4.84641,4.85639,4.84528,4.85519,823000000.0
2008-03-11 02:00:00,4.85515,4.85681,4.85196,4.85452,787000000.0
2008-03-11 03:00:00,4.85406,4.8546,4.84937,4.85204,780000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.84652,4.84835,822000000.0
2008-03-11 05:00:00,4.84932,4.85163,4.84624,4.84774,792000000.0
2008-03-11 06:00:00,4.84767,4.84907,4.84586,4.84631,786000000.0
2008-03-11 07:00:00,4.84654,4.85207,4.84554,4.8481,802000000.0
2008-03-11 08:00:00,4.84759,4.85512,4.84704,4.85368,817000000.0
2008-03-11 09:00:00,4.85298,4.8535,4.8455,4.84959,802000000.0
2008-03-11 10:00:00,4.8499,4.85104,4.843,4.84376,795000000.0
2008-03-11 11:00:00,4.84408,4.84532,4.83077,4.83609,771000000.0
2008-03-11 12:00:00,4.83372,4.83489,4.80551,4.81035,815000000.0
2008-03-11 13:00:00,4.81138,4.81515,4.80912,4.81157,768000000.0
2008-03-11 14:00:00,4.81006,4.85649,4.81006,4.85021,796000000.0
2008-03-11 15:00:00,4.84912,4.85,4.83685,4.84669,758000000.0
2008-03-11 16:00:00,4.84615,4.87226,4.84484,4.87044,782000000.0
2008-03-11 17:00:00,4.87179,4.87179,4.85327,4.85791,756000000.0
2008-03-11 18:00:00,4.85851,4.85876,4.84971,4.85424,855000000.0
2008-03-11 19:00:00,4.85496,4.85916,4.85319,4.85533,778000000.0
2008-03-11 20:00:00,4.85746,4.86448,4.85558,4.86027,800000000.0
2008-03-11 21:00:00,4.8615,4.86387,4.85764,4.8615,829000000.0
2008-03-11 22:00:00,4.86127,4.86299,4.85338,4.85454,829000000.0
2008-03-11 23:00:00,4.85523,4.85668,4.85255,4.85396,768000000.0
2008-03-12 00:00:00,4.85408,4.85515,4.85104,4.85302,798000000.0
2008-03-12 01:00:00,4.85275,4.8558,4.85145,4.85433,823000000.0
2008-03-12 02:00:00,4.8535,4.85457,4.84872,4.84981,787000000.0
2008-03-12 03:00:00,4.84926,4.85248,4.84724,4.84779,780000000.0
2008-03-12 04:00:00,4.84923,4.85021,4.84611,4.84927,822000000.0
2008-03-12 05:00:00,4.84883,4.8506,4.84621,4.84696,792000000.0
2008-03-12 06:00:00,4.84701,4.8489,4.83815,4.84115,786000000.0
2008-03-12 07:00:00,4.84256,4.84757,4.84022,4.84664,802000000.0
2008-03-12 08:00:00,4.84556,4.84986,4.84204,4.84881,817000000.0
2008-03-12 09:00:00,4.84894,4.84914,4.83814,4.84327,802000000.0
2008-03-12 10:00:00,4.84186,4.84991,4.84083,4.84466,795000000.0
2008-03-12 11:00:00,4.84516,4.84593,4.83371,4.83411,771000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.81023,4.823,815000000.0
2008-03-12 13:00:00,4.82328,4.82335,4.81219,4.81628,768000000.0
2008-03-12 14:00:00,4.81658,4.81676,4.80625,4.81072,796000000.0
2008-03-12 15:00:00,4.81047,4.8225,4.80525,4.80868,758000000.0
2008-03-12 16:00:00,4.80948,4.81593,4.8022,4.81397,782000000.0
2008-03-12 17:00:00,4.81527,4.81699,4.79963,4.80664,756000000.0
2008-03-12 18:00:00,4.80739,4.80952,4.80157,4.80948,855000000.0
2008-03-12 19:00:00,4.80867,4.8109,4.7977,4.79947,778000000.0
2008-03-12 20:00:00,4.79978,4.80066,4.79574,4.7981,800000000.0
2008-03-12 21:00:00,4.79833,4.7991,4.78595,4.78877,829000000.0
2008-03-12 22:00:00,4.78616,4.79223,4.7825,4.78871,829000000.0
2008-03-12 23:00:00,4.78798,4.79043,4.78154,4.78279,768000000.0
2008-03-13 00:00:00,4.78437,4.79573,4.78309,4.79447,798000000.0
2008-03-13 01:00:00,4.7948,4.79623,4.78998,4.79189,823000000.0
2008-03-13 02:00:00,4.79197,4.79777,4.79039,4.7954,787000000.0
2008-03-13 03:00:00,4.79666,4.79801,4.78658,4.79145,780000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.78632,4.78798,822000000.0
2008-03-13 05:00:00,4.78798,4.78918,4.77693,4.7838,792000000.0
2008-03-13 06:00:00,4.78488,4.78804,4.78004,4.78182,786000000.0
2008-03-13 07:00:00,4.78218,4.78797,4.78047,4.78573,802000000.0
2008-03-13 08:00:00,4.7859,4.79039,4.7801,4.79028,817000000.0
2008-03-13 09:00:00,4.79104,4.79246,4.77586,4.78292,802000000.0
2008-03-13 10:00:00,4.78497,4.7891,4.77585,4.78015,795000000.0
2008-03-13 11:00:00,4.77994,4.78123,4.76738,4.77841,771000000.0
2008-03-13 12:00:00,4.77852,4.78228,4.76923,4.77406,815000000.0
2008-03-13 13:00:00,4.77386,4.78018,4.77105,4.78018,768000000.0
2008-03-13 14:00:00,4.77878,4.7889,4.77216,4.78358,796000000.0
2008-03-13 15:00:00,4.78316,4.78442,4.76903,4.77306,758000000.0
2008-03-13 16:00:00,4.77333,4.78039,4.77331,4.77669,782000000.0
2008-03-13 17:00:00,4.77797,4.78543,4.77568,4.78108,756000000.0
2008-03-13 18:00:00,4.77824,4.78616,4.77291,4.77566,855000000.0
2008-03-13 19:00:00,4.77646,4.78479,4.77589,4.78234,778000000.0
2008-03-13 20:00:00,4.78229,4.78595,4.77584,4.77841,800000000.0
2008-03-13 21:00:00,4.77912,4.78322,4.76901,4.77048,829000000.0
2008-03-13 22:00:00,4.77011,4.77198,4.7602,4.76308,829000000.0
2008-03-13 23:00:00,4.76211,4.76737,4.75997,4.76599,768000000.0
2008-03-14 00:00:00,4.76447,4.77077,4.76447,4.77048,798000000.0
2008-03-14 01:00:00,4.76987,4.77408,4.76554,4.76769,823000000.0
2008-03-14 02:00:00,4.76676,4.77656,4.76636,4.77603,787000000.0
2008-03-14 03:00:00,4.77608,4.77789,4.77182,4.77291,780000000.0
2008-03-14 04:00:00,4.77332,4.77509,4.76931,4.77297,822000000.0
2008-03-14 05:00:00,4.7728,4.77565,4.77034,4.77372,792000000.0
2008-03-14 06:00:00,4.77284,4.77497,4.76203,4.76316,786000000.0
2008-03-14 07:00:00,4.76267,4.76591,4.75864,4.76448,802000000.0
2008-03-14 08:00:00,4.76411,4.77332,4.76364,4.77089,817000000.0
2008-03-14 09:00:00,4.77004,4.77677,4.76596,4.77677,802000000.0
2008-03-14 10:00:00,4.77775,4.78714,4.77474,4.78628,795000000.0
2008-03-14 11:00:00,4.78615,4.78632,4.77578,4.78192,771000000.0
2008-03-14 12:00:00,4.78191,4.79172,4.77746,4.78669,815000000.0
2008-03-14 13:00:00,4.78559,4.79467,4.78476,4.78839,768000000.0
2008-03-14 14:00:00,4.78862,4.79332,4.77663,4.78659,796000000.0
2008-03-14 15:00:00,4.78609,4.78975,4.75987,4.76015,758000000.0
2008-03-14 16:00:00,4.75905,4.76553,4.74716,4.76297,782000000.0
2008-03-14 17:00:00,4.76196,4.7741,4.75929,4.77297,756000000.0
2008-03-14 18:00:00,4.77308,4.77397,4.76169,4.76939,855000000.0
2008-03-14 19:00:00,4.76978,4.77284,4.75545,4.76023,778000000.0
2008-03-14 20:00:00,4.7614,4.76476,4.75317,4.75394,800000000.0
2008-03-14 21:00:00,4.75359,4.76107,4.75097,4.75281,829000000.0
2008-03-14 22:00:00,4.75307,4.75725,4.75117,4.75202,829000000.0
2008-03-17 02:00:00,4.72783,4.72925,4.7106,4.71586,823000000.0
2008-03-17 03:00:00,4.71656,4.72006,4.70033,4.70835,798000000.0
2008-03-17 04:00:00,4.70704,4.70941,4.68228,4.69366,768000000.0
2008-03-17 05:00:00,4.69433,4.70009,4.68878,4.70009,829000000.0
2008-03-17 06:00:00,4.69973,4.70523,4.69737,4.70098,829000000.0
2008-03-17 07:00:00,4.70165,4.70657,4.69574,4.69848,800000000.0
2008-03-17 08:00:00,4.69841,4.71369,4.69765,4.71274,778000000.0
2008-03-17 09:00:00,4.71314,4.728,4.70569,4.72515,855000000.0
2008-03-17 10:00:00,4.72402,4.72601,4.70937,4.71749,756000000.0
2008-03-17 11:00:00,4.71674,4.72364,4.71204,4.72009,782000000.0
2008-03-17 12:00:00,4.72116,4.73603,4.71891,4.7216,758000000.0
2008-03-17 13:00:00,4.72314,4.72513,4.7103,4.71964,796000000.0
2008-03-17 14:00:00,4.72064,4.73681,4.71841,4.72852,768000000.0
2008-03-17 15:00:00,4.72771,4.74844,4.72355,4.73908,815000000.0
2008-03-17 16:00:00,4.73738,4.73874,4.72412,4.72612,771000000.0
2008-03-17 17:00:00,4.72622,4.73815,4.71736,4.72603,795000000.0
2008-03-17 18:00:00,4.72498,4.73356,4.72302,4.7293,802000000.0
2008-03-17 19:00:00,4.72871,4.74012,4.72492,4.73811,817000000.0
2008-03-17 20:00:00,4.7387,4.74164,4.73504,4.73639,802000000.0
2008-03-17 21:00:00,4.73689,4.73803,4.72921,4.73061,786000000.0
2008-03-17 22:00:00,4.73124,4.73706,4.72926,4.73486,792000000.0
2008-03-17 23:00:00,4.73467,4.73678,4.73341,4.73518,822000000.0
2008-03-18 00:00:00,4.7359,4.74055,4.73468,4.73945,780000000.0
2008-03-18 01:00:00,4.7393,4.74051,4.73,4.73177,787000000.0
2008-03-18 02:00:00,4.73104,4.73438,4.72503,4.73167,823000000.0
2008-03-18 03:00:00,4.73282,4.73537,4.72876,4.73217,798000000.0
2008-03-18 04:00:00,4.73267,4.73721,4.72619,4.72784,768000000.0
2008-03-18 05:00:00,4.72752,4.72826,4.71658,4.71838,829000000.0
2008-03-18 06:00:00,4.71856,4.72252,4.71708,4.72173,829000000.0
2008-03-18 07:00:00,4.72178,4.72606,4.72079,4.7241,800000000.0
2008-03-18 08:00:00,4.72473,4.72574,4.71731,4.72275,778000000.0
2008-03-18 09:00:00,4.72343,4.73116,4.72129,4.72782,855000000.0
2008-03-18 10:00:00,4.72948,4.73215,4.72181,4.72668,756000000.0
2008-03-18 11:00:00,4.7244,4.72586,4.71657,4.7212,782000000.0
2008-03-18 12:00:00,4.72051,4.72132,4.70504,4.71212,758000000.0
2008-03-18 13:00:00,4.71044,4.71326,4.707,4.711,796000000.0
2008-03-18 14:00:00,4.71041,4.72474,4.70964,4.71734,768000000.0
2008-03-18 15:00:00,4.71759,4.72606,4.71633,4.72155,815000000.0
2008-03-18 16:00:00,4.72094,4.72478,4.71616,4.72289,771000000.0
2008-03-18 17:00:00,4.72275,4.72733,4.7171,4.72013,795000000.0
2008-03-18 18:00:00,4.72056,4.72147,4.71241,4.71865,802000000.0
2008-03-18 19:00:00,4.71822,4.72193,4.71241,4.71511,817000000.0
2008-03-18 20:00:00,4.71466,4.74269,4.7144,4.74201,802000000.0
2008-03-18 21:00:00,4.74289,4.76462,4.73872,4.76328,786000000.0
2008-03-18 22:00:00,4.76323,4.76936,4.75865,4.76705,792000000.0
2008-03-18 23:00:00,4.7681,4.76952,4.76371,4.76825,822000000.0
2008-03-19 00:00:00,4.76822,4.77096,4.75953,4.76261,780000000.0
2008-03-19 01:00:00,4.76416,4.76498,4.75511,4.75882,787000000.0
2008-03-19 02:00:00,4.75959,4.76155,4.74902,4.75705,823000000.0
2008-03-19 03:00:00,4.75577,4.76732,4.75056,4.75162,798000000.0
2008-03-19 04:00:00,4.75135,4.75458,4.74917,4.75091,768000000.0
2008-03-19 05:00:00,4.75102,4.75779,4.74724,4.74816,829000000.0
2008-03-19 06:00:00,4.74865,4.74921,4.73986,4.74153,829000000.0
2008-03-19 07:00:00,4.74098,4.74844,4.73911,4.74408,800000000.0
2008-03-19 08:00:00,4.74485,4.75214,4.7415,4.74764,778000000.0
2008-03-19 09:00:00,4.74675,4.74683,4.73565,4.74129,855000000.0
2008-03-19 10:00:00,4.74042,4.74293,4.7213,4.72516,756000000.0
2008-03-19 11:00:00,4.72622,4.7334,4.71846,4.72685,782000000.0
2008-03-19 12:00:00,4.72764,4.73561,4.72645,4.73381,758000000.0
2008-03-19 13:00:00,4.73433,4.74833,4.73144,4.74613,796000000.0
2008-03-19 14:00:00,4.7477,4.74809,4.73181,4.74476,768000000.0
2008-03-19 15:00:00,4.7456,4.75494,4.73956,4.74552,815000000.0
2008-03-19 16:00:00,4.7461,4.75107,4.73513,4.74556,771000000.0
2008-03-19 17:00:00,4.74414,4.76444,4.74268,4.76393,795000000.0
2008-03-19 18:00:00,4.76244,4.77353,4.75946,4.76397,802000000.0
2008-03-19 19:00:00,4.76468,4.7653,4.75334,4.7538,817000000.0
2008-03-19 20:00:00,4.75504,4.78072,4.75329,4.77256,802000000.0
2008-03-19 21:00:00,4.77231,4.77948,4.76711,4.77195,786000000.0
2008-03-19 22:00:00,4.7718,4.77473,4.76684,4.76808,792000000.0
2008-03-19 23:00:00,4.76825,4.76857,4.75914,4.76151,822000000.0
2008-03-20 00:00:00,4.76374,4.76583,4.76118,4.76257,780000000.0
2008-03-20 01:00:00,4.76323,4.76866,4.76019,4.76414,787000000.0
2008-03-20 02:00:00,4.76371,4.78332,4.7623,4.78048,823000000.0
2008-03-20 03:00:00,4.77756,4.78499,4.77258,4.78466,798000000.0
2008-03-20 04:00:00,4.78415,4.78588,4.77676,4.77971,768000000.0
2008-03-20 05:00:00,4.78038,4.78409,4.77538,4.77538,829000000.0
2008-03-20 06:00:00,4.77582,4.7774,4.77202,4.77596,829000000.0
2008-03-20 07:00:00,4.7751,4.77928,4.77507,4.77734,800000000.0
2008-03-20 08:00:00,4.77565,4.77878,4.77295,4.77603,778000000.0
2008-03-20 09:00:00,4.77486,4.7843,4.77416,4.78001,855000000.0
2008-03-20 10:00:00,4.78086,4.79284,4.78034,4.78961,756000000.0
2008-03-20 11:00:00,4.78966,4.81942,4.78845,4.81716,782000000.0
2008-03-20 12:00:00,4.81742,4.82548,4.81095,4.81923,758000000.0
2008-03-20 13:00:00,4.81815,4.82831,4.81348,4.82373,796000000.0
2008-03-20 14:00:00,4.82223,4.82784,4.81807,4.82636,768000000.0
2008-03-20 15:00:00,4.82479,4.8331,4.82285,4.82744,815000000.0
2008-03-20 16:00:00,4.82871,4.83905,4.82438,4.82752,771000000.0
2008-03-20 17:00:00,4.82901,4.83674,4.8269,4.83187,795000000.0
2008-03-20 18:00:00,4.83094,4.83517,4.82737,4.82932,802000000.0
2008-03-20 19:00:00,4.82949,4.8298,4.81583,4.81706,817000000.0
2008-03-20 20:00:00,4.81646,4.82663,4.81574,4.82496,802000000.0
2008-03-20 21:00:00,4.82468,4.83402,4.82173,4.83281,786000000.0
2008-03-20 22:00:00,4.83251,4.83452,4.826,4.8284,792000000.0
2008-03-20 23:00:00,4.82788,4.83045,4.82363,4.82683,822000000.0
2008-03-21 00:00:00,4.82871,4.8291,4.82126,4.82228,780000000.0
2008-03-21 01:00:00,4.82393,4.82594,4.8193,4.82455,787000000.0
2008-03-21 02:00:00,4.82653,4.83616,4.82607,4.83505,823000000.0
2008-03-21 03:00:00,4.83436,4.8356,4.83077,4.83367,798000000.0
2008-03-21 04:00:00,4.83229,4.83407,4.8285,4.83056,768000000.0
2008-03-21 05:00:00,4.8299,4.83293,4.82694,4.83175,829000000.0
2008-03-21 06:00:00,4.83176,4.83276,4.82816,4.83027,829000000.0
2008-03-21 07:00:00,4.83071,4.8313,4.82409,4.82416,800000000.0
2008-03-21 08:00:00,4.82472,4.82643,4.82035,4.82178,778000000.0
2008-03-21 09:00:00,4.8229,4.82483,4.81283,4.81935,855000000.0
2008-03-21 10:00:00,4.81922,4.82058,4.81381,4.81607,756000000.0
2008-03-21 11:00:00,4.81738,4.82604,4.81498,4.82413,782000000.0
2008-03-21 12:00:00,4.82433,4.82942,4.82228,4.82923,758000000.0
2008-03-21 13:00:00,4.82897,4.83091,4.8267,4.82856,796000000.0
2008-03-21 14:00:00,4.82831,4.82951,4.81759,4.81916,768000000.0
2008-03-21 15:00:00,4.81875,4.82275,4.81774,4.82107,815000000.0
2008-03-21 16:00:00,4.82101,4.82417,4.81978,4.82334,771000000.0
2008-03-21 17:00:00,4.82269,4.82441,4.82122,4.82296,795000000.0
2008-03-21 18:00:00,4.82319,4.82383,4.82009,4.82126,802000000.0
2008-03-21 19:00:00,4.82122,4.8221,4.81825,4.82139,817000000.0
2008-03-21 20:00:00,4.82148,4.82646,4.81964,4.82568,802000000.0
2008-03-21 21:00:00,4.82565,4.82778,4.82035,4.82512,786000000.0
2008-03-21 22:00:00,4.82554,4.82825,4.82395,4.82732,792000000.0
2008-03-24 02:00:00,4.83518,4.83718,4.83284,4.83631,823000000.0
2008-03-24 03:00:00,4.83655,4.84922,4.83533,4.84887,798000000.0
2008-03-24 04:00:00,4.84765,4.8522,4.84703,4.84926,768000000.0
2008-03-24 05:00:00,4.84958,4.85556,4.84816,4.85221,829000000.0
2008-03-24 06:00:00,4.85354,4.85396,4.84902,4.85015,829000000.0
2008-03-24 07:00:00,4.8501,4.85048,4.84414,4.84704,800000000.0
2008-03-24 08:00:00,4.84698,4.84958,4.84247,4.8448,778000000.0
2008-03-24 09:00:00,4.84431,4.8472,4.83799,4.84309,855000000.0
2008-03-24 10:00:00,4.84211,4.84354,4.83931,4.84194,756000000.0
2008-03-24 11:00:00,4.84199,4.84253,4.83683,4.83865,782000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.81963,4.82698,758000000.0
2008-03-24 13:00:00,4.82921,4.83081,4.82133,4.82855,796000000.0
2008-03-24 14:00:00,4.82805,4.83064,4.82588,4.82787,768000000.0
2008-03-24 15:00:00,4.82766,4.8346,4.82201,4.83095,815000000.0
2008-03-24 16:00:00,4.83186,4.84765,4.83126,4.84671,771000000.0
2008-03-24 17:00:00,4.8463,4.84909,4.8393,4.83968,795000000.0
2008-03-24 18:00:00,4.84026,4.8405,4.82793,4.82971,802000000.0
2008-03-24 19:00:00,4.83024,4.83256,4.8271,4.83027,817000000.0
2008-03-24 20:00:00,4.83022,4.83557,4.82796,4.83229,802000000.0
2008-03-24 21:00:00,4.83175,4.83283,4.82887,4.83068,786000000.0
2008-03-24 22:00:00,4.83012,4.83119,4.82333,4.83015,792000000.0
2008-03-24 23:00:00,4.82921,4.83057,4.82495,4.82537,822000000.0
2008-03-25 00:00:00,4.82665,4.83539,4.82452,4.83412,780000000.0
2008-03-25 01:00:00,4.83446,4.83478,4.82476,4.8257,787000000.0
2008-03-25 02:00:00,4.82588,4.82897,4.82397,4.82607,823000000.0
2008-03-25 03:00:00,4.82709,4.83395,4.81907,4.81991,798000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.78866,4.79142,768000000.0
2008-03-25 05:00:00,4.79193,4.79661,4.78443,4.78777,829000000.0
2008-03-25 06:00:00,4.78839,4.79517,4.78327,4.79026,829000000.0
2008-03-25 07:00:00,4.78946,4.79552,4.78658,4.79189,800000000.0
2008-03-25 08:00:00,4.79166,4.79554,4.78585,4.79027,778000000.0
2008-03-25 09:00:00,4.79002,4.79449,4.78663,4.79336,855000000.0
2008-03-25 10:00:00,4.79275,4.79831,4.78605,4.79364,756000000.0
2008-03-25 11:00:00,4.7948,4.79821,4.78929,4.78976,782000000.0
2008-03-25 12:00:00,4.78957,4.79544,4.7786,4.78215,758000000.0
2008-03-25 13:00:00,4.78118,4.78402,4.7758,4.78216,796000000.0
2008-03-25 14:00:00,4.78199,4.78273,4.77614,4.77809,768000000.0
2008-03-25 15:00:00,4.77706,4.78698,4.77674,4.78241,815000000.0
2008-03-25 16:00:00,4.78293,4.784,4.77427,4.78118,771000000.0
2008-03-25 17:00:00,4.78028,4.7849,4.77621,4.77809,795000000.0
2008-03-25 18:00:00,4.77694,4.77941,4.77046,4.77287,802000000.0
2008-03-25 19:00:00,4.7725,4.77693,4.76909,4.77693,817000000.0
2008-03-25 20:00:00,4.77637,4.77906,4.77105,4.77683,802000000.0
2008-03-25 21:00:00,4.77777,4.77899,4.7705,4.77258,786000000.0
2008-03-25 22:00:00,4.77229,4.77324,4.75705,4.76006,792000000.0
2008-03-25 23:00:00,4.76097,4.7693,4.75963,4.76648,822000000.0
2008-03-26 00:00:00,4.76681,4.76903,4.76408,4.76537,780000000.0
2008-03-26 01:00:00,4.76663,4.77322,4.76585,4.77224,787000000.0
2008-03-26 02:00:00,4.77212,4.77352,4.75744,4.76414,823000000.0
2008-03-26 03:00:00,4.76366,4.76444,4.75914,4.7634,798000000.0
2008-03-26 04:00:00,4.76302,4.76613,4.76005,4.76452,768000000.0
2008-03-26 05:00:00,4.7653,4.76799,4.76282,4.76489,829000000.0
2008-03-26 06:00:00,4.76525,4.77124,4.76336,4.76834,829000000.0
2008-03-26 07:00:00,4.76745,4.77193,4.76539,4.7708,800000000.0
2008-03-26 08:00:00,4.77153,4.78074,4.77046,4.77646,778000000.0
2008-03-26 09:00:00,4.77542,4.7793,4.76905,4.77492,855000000.0
2008-03-26 10:00:00,4.77619,4.77828,4.77118,4.77687,756000000.0
2008-03-26 11:00:00,4.77529,4.77575,4.73552,4.74068,782000000.0
2008-03-26 12:00:00,4.7399,4.74526,4.73115,4.73391,758000000.0
2008-03-26 13:00:00,4.73429,4.73725,4.73186,4.73606,796000000.0
2008-03-26 14:00:00,4.73686,4.73936,4.72881,4.73767,768000000.0
2008-03-26 15:00:00,4.73885,4.74296,4.73424,4.73697,815000000.0
2008-03-26 16:00:00,4.73706,4.7405,4.73119,4.73798,771000000.0
2008-03-26 17:00:00,4.73677,4.73828,4.72595,4.72797,795000000.0
2008-03-26 18:00:00,4.72755,4.73115,4.72248,4.72248,802000000.0
2008-03-26 19:00:00,4.72405,4.72524,4.70977,4.7126,817000000.0
2008-03-26 20:00:00,4.71457,4.7163,4.70646,4.7103,802000000.0
2008-03-26 21:00:00,4.71179,4.71296,4.70458,4.70501,786000000.0
2008-03-26 22:00:00,4.70601,4.70655,4.69715,4.70152,792000000.0
2008-03-26 23:00:00,4.70043,4.70484,4.69998,4.70135,822000000.0
2008-03-27 00:00:00,4.70245,4.70576,4.70126,4.70572,780000000.0
2008-03-27 01:00:00,4.70551,4.71026,4.70333,4.70946,787000000.0
2008-03-27 02:00:00,4.7079,4.71189,4.70293,4.70639,823000000.0
2008-03-27 03:00:00,4.70677,4.71249,4.70073,4.71249,798000000.0
2008-03-27 04:00:00,4.71179,4.7181,4.70917,4.7121,768000000.0
2008-03-27 05:00:00,4.71272,4.71563,4.70934,4.7096,829000000.0
2008-03-27 06:00:00,4.7095,4.71511,4.70563,4.7136,829000000.0
2008-03-27 07:00:00,4.71356,4.7165,4.70869,4.71092,800000000.0
2008-03-27 08:00:00,4.71189,4.72225,4.70915,4.71892,778000000.0
2008-03-27 09:00:00,4.7189,4.72363,4.71057,4.72335,855000000.0
2008-03-27 10:00:00,4.72383,4.73655,4.72316,4.72701,756000000.0
2008-03-27 11:00:00,4.72867,4.72933,4.71876,4.72039,782000000.0
2008-03-27 12:00:00,4.72095,4.72171,4.70718,4.71155,758000000.0
2008-03-27 13:00:00,4.71216,4.71765,4.7069,4.71694,796000000.0
2008-03-27 14:00:00,4.71766,4.73532,4.71471,4.73018,768000000.0
2008-03-27 15:00:00,4.73119,4.73122,4.71372,4.71977,815000000.0
2008-03-27 16:00:00,4.71935,4.72422,4.71087,4.71866,771000000.0
2008-03-27 17:00:00,4.71957,4.72269,4.71299,4.71509,795000000.0
2008-03-27 18:00:00,4.71533,4.71878,4.71156,4.71577,802000000.0
2008-03-27 19:00:00,4.71487,4.71811,4.70851,4.71175,817000000.0
2008-03-27 20:00:00,4.71161,4.72382,4.7102,4.71988,802000000.0
2008-03-27 21:00:00,4.72042,4.72725,4.71865,4.72143,786000000.0
2008-03-27 22:00:00,4.72165,4.72569,4.71967,4.72106,792000000.0
2008-03-27 23:00:00,4.71999,4.7214,4.717,4.71993,822000000.0
2008-03-28 00:00:00,4.71943,4.72119,4.70835,4.7108,780000000.0
2008-03-28 01:00:00,4.7105,4.71266,4.70833,4.71,787000000.0
2008-03-28 02:00:00,4.71072,4.72168,4.71028,4.72029,823000000.0
2008-03-28 03:00:00,4.72018,4.7254,4.71398,4.71619,798000000.0
2008-03-28 04:00:00,4.71544,4.71828,4.71304,4.71633,768000000.0
2008-03-28 05:00:00,4.71588,4.71874,4.71441,4.71591,829000000.0
2008-03-28 06:00:00,4.71463,4.72186,4.71393,4.72049,829000000.0
2008-03-28 07:00:00,4.71997,4.72164,4.71357,4.71571,800000000.0
2008-03-28 08:00:00,4.71612,4.72457,4.71435,4.72333,778000000.0
2008-03-28 09:00:00,4.72292,4.72956,4.71721,4.72241,855000000.0
2008-03-28 10:00:00,4.72168,4.73138,4.71905,4.72653,756000000.0
2008-03-28 11:00:00,4.72657,4.72825,4.71643,4.71682,782000000.0
2008-03-28 12:00:00,4.7165,4.72037,4.70684,4.71232,758000000.0
2008-03-28 13:00:00,4.71104,4.71203,4.70185,4.70558,796000000.0
2008-03-28 14:00:00,4.70414,4.71457,4.70364,4.70837,768000000.0
2008-03-28 15:00:00,4.70718,4.72723,4.70718,4.72116,815000000.0
2008-03-28 16:00:00,4.72173,4.72836,4.7193,4.72112,771000000.0
2008-03-28 17:00:00,4.71996,4.7275,4.71696,4.72675,795000000.0
2008-03-28 18:00:00,4.7261,4.73027,4.72256,4.72654,802000000.0
2008-03-28 19:00:00,4.72658,4.72741,4.72048,4.72209,817000000.0
2008-03-28 20:00:00,4.72305,4.72712,4.72035,4.72522,802000000.0
2008-03-28 21:00:00,4.72431,4.72526,4.70989,4.71168,786000000.0
2008-03-28 22:00:00,4.71269,4.71557,4.70976,4.71397,792000000.0
2008-03-31 02:00:00,4.72138,4.72472,4.71613,4.71956,787000000.0
2008-03-31 03:00:00,4.71849,4.72587,4.71763,4.72056,780000000.0
2008-03-31 04:00:00,4.71946,4.72069,4.71218,4.71235,822000000.0
2008-03-31 05:00:00,4.71271,4.71444,4.70736,4.71342,792000000.0
2008-03-31 06:00:00,4.713,4.71625,4.70942,4.71495,786000000.0
2008-03-31 07:00:00,4.71581,4.72191,4.7139,4.71937,802000000.0
2008-03-31 08:00:00,4.71897,4.72263,4.7136,4.71838,817000000.0
2008-03-31 09:00:00,4.71851,4.72363,4.71254,4.71284,802000000.0
2008-03-31 10:00:00,4.71418,4.71554,4.70665,4.7085,795000000.0
2008-03-31 11:00:00,4.70769,4.71269,4.70201,4.70892,771000000.0
2008-03-31 12:00:00,4.70851,4.71295,4.70567,4.7097,815000000.0
2008-03-31 13:00:00,4.70952,4.71714,4.70847,4.71227,768000000.0
2008-03-31 14:00:00,4.71081,4.71321,4.70618,4.70826,796000000.0
2008-03-31 15:00:00,4.70873,4.71361,4.70456,4.70947,758000000.0
2008-03-31 16:00:00,4.70826,4.70917,4.6842,4.69928,782000000.0
2008-03-31 17:00:00,4.70094,4.7159,4.69879,4.71246,756000000.0
2008-03-31 18:00:00,4.71206,4.71672,4.70827,4.71018,855000000.0
2008-03-31 19:00:00,4.71088,4.71611,4.7073,4.71443,778000000.0
2008-03-31 20:00:00,4.71483,4.72236,4.71375,4.71764,800000000.0
2008-03-31 21:00:00,4.71923,4.72179,4.71478,4.71792,829000000.0
2008-03-31 22:00:00,4.7176,4.71942,4.71461,4.71573,829000000.0
2008-03-31 23:00:00,4.71679,4.72497,4.71565,4.72446,768000000.0
2008-04-01 00:00:00,4.72498,4.7291,4.72282,4.72569,798000000.0
2008-04-01 01:00:00,4.72459,4.72727,4.72132,4.72527,823000000.0
2008-04-01 02:00:00,4.72515,4.72517,4.71846,4.7208,787000000.0
2008-04-01 03:00:00,4.72086,4.72244,4.71651,4.7208,780000000.0
2008-04-01 04:00:00,4.72218,4.72247,4.71905,4.71978,822000000.0
2008-04-01 05:00:00,4.72044,4.72257,4.71875,4.72095,792000000.0
2008-04-01 06:00:00,4.71975,4.72184,4.71811,4.7211,786000000.0
2008-04-01 07:00:00,4.72104,4.73589,4.72012,4.72945,802000000.0
2008-04-01 08:00:00,4.73356,4.75776,4.72987,4.75436,817000000.0
2008-04-01 09:00:00,4.75509,4.75762,4.74388,4.74859,802000000.0
2008-04-01 10:00:00,4.749,4.75308,4.74683,4.74961,795000000.0
2008-04-01 11:00:00,4.74874,4.76357,4.7472,4.76222,771000000.0
2008-04-01 12:00:00,4.76382,4.76578,4.75818,4.76201,815000000.0
2008-04-01 13:00:00,4.76149,4.76472,4.74899,4.74969,768000000.0
2008-04-01 14:00:00,4.74981,4.77008,4.74896,4.76659,796000000.0
2008-04-01 15:00:00,4.76657,4.7742,4.76447,4.76857,758000000.0
2008-04-01 16:00:00,4.76891,4.78459,4.76857,4.77444,782000000.0
2008-04-01 17:00:00,4.77533,4.77611,4.76701,4.76969,756000000.0
2008-04-01 18:00:00,4.76948,4.77823,4.76595,4.77202,855000000.0
2008-04-01 19:00:00,4.77172,4.77637,4.76827,4.77605,778000000.0
2008-04-01 20:00:00,4.77539,4.7797,4.77222,4.77385,800000000.0
2008-04-01 21:00:00,4.77255,4.77589,4.77122,4.77537,829000000.0
2008-04-01 22:00:00,4.77427,4.77677,4.76879,4.76879,829000000.0
2008-04-01 23:00:00,4.76981,4.77215,4.76644,4.76726,768000000.0
2008-04-02 00:00:00,4.76598,4.77185,4.76598,4.76943,798000000.0
2008-04-02 01:00:00,4.76986,4.77636,4.76699,4.76791,823000000.0
2008-04-02 02:00:00,4.76807,4.77421,4.76807,4.77303,787000000.0
2008-04-02 03:00:00,4.7726,4.7773,4.77111,4.77364,780000000.0
2008-04-02 04:00:00,4.77408,4.77699,4.77067,4.77152,822000000.0
2008-04-02 05:00:00,4.77198,4.77443,4.77066,4.77389,792000000.0
2008-04-02 06:00:00,4.77369,4.77915,4.77218,4.77832,786000000.0
2008-04-02 07:00:00,4.7778,4.79419,4.77563,4.78881,802000000.0
2008-04-02 08:00:00,4.78796,4.79009,4.78054,4.78126,817000000.0
2008-04-02 09:00:00,4.78178,4.78216,4.76685,4.7711,802000000.0
2008-04-02 10:00:00,4.77002,4.77348,4.75921,4.76191,795000000.0
2008-04-02 11:00:00,4.76328,4.76361,4.75613,4.7611,771000000.0
2008-04-02 12:00:00,4.76191,4.76489,4.75818,4.7612,815000000.0
2008-04-02 13:00:00,4.76016,4.76132,4.75218,4.75781,768000000.0
2008-04-02 14:00:00,4.75874,4.78027,4.7552,4.7776,796000000.0
2008-04-02 15:00:00,4.77649,4.7778,4.75959,4.76777,758000000.0
2008-04-02 16:00:00,4.76537,4.77542,4.76352,4.77202,782000000.0
2008-04-02 17:00:00,4.77111,4.77243,4.76399,4.76965,756000000.0
2008-04-02 18:00:00,4.76918,4.77043,4.75737,4.75914,855000000.0
2008-04-02 19:00:00,4.75805,4.76031,4.75116,4.75343,778000000.0
2008-04-02 20:00:00,4.75399,4.75631,4.74942,4.75459,800000000.0
2008-04-02 21:00:00,4.75572,4.75572,4.74413,4.74916,829000000.0
2008-04-02 22:00:00,4.74982,4.7502,4.74321,4.74898,829000000.0
2008-04-02 23:00:00,4.74749,4.74989,4.74408,4.74797,768000000.0
2008-04-03 00:00:00,4.74704,4.75262,4.7463,4.75086,798000000.0
2008-04-03 01:00:00,4.75085,4.75299,4.74842,4.75076,823000000.0
2008-04-03 02:00:00,4.75079,4.75831,4.75034,4.75706,787000000.0
2008-04-03 03:00:00,4.75816,4.76106,4.75527,4.7589,780000000.0
2008-04-03 04:00:00,4.75867,4.76406,4.75651,4.76316,822000000.0
2008-04-03 05:00:00,4.76246,4.7638,4.75902,4.76097,792000000.0
2008-04-03 06:00:00,4.76079,4.7667,4.75958,4.76218,786000000.0
2008-04-03 07:00:00,4.76196,4.76982,4.76114,4.76573,802000000.0
2008-04-03 08:00:00,4.76638,4.76969,4.75678,4.76082,817000000.0
2008-04-03 09:00:00,4.76098,4.77351,4.75858,4.76589,802000000.0
2008-04-03 10:00:00,4.76597,4.77886,4.76359,4.77584,795000000.0
2008-04-03 11:00:00,4.77845,4.78962,4.7767,4.78934,771000000.0
2008-04-03 12:00:00,4.78913,4.79399,4.78179,4.78717,815000000.0
2008-04-03 13:00:00,4.78683,4.80254,4.78531,4.79553,768000000.0
2008-04-03 14:00:00,4.79729,4.7998,4.77223,4.77669,796000000.0
2008-04-03 15:00:00,4.77602,4.7791,4.76592,4.76829,758000000.0
2008-04-03 16:00:00,4.76825,4.7835,4.7628,4.76456,782000000.0
2008-04-03 17:00:00,4.76453,4.76776,4.75161,4.75451,756000000.0
2008-04-03 18:00:00,4.75287,4.75796,4.74846,4.75687,855000000.0
2008-04-03 19:00:00,4.75545,4.75761,4.7481,4.75371,778000000.0
2008-04-03 20:00:00,4.75489,4.75601,4.74981,4.75191,800000000.0
2008-04-03 21:00:00,4.75135,4.75766,4.75043,4.75455,829000000.0
2008-04-03 22:00:00,4.7558,4.75632,4.74903,4.74949,829000000.0
2008-04-03 23:00:00,4.74842,4.7509,4.74802,4.74949,768000000.0
2008-04-04 00:00:00,4.75009,4.75517,4.74865,4.75402,798000000.0
2008-04-04 01:00:00,4.75349,4.75741,4.75226,4.75649,823000000.0
2008-04-04 02:00:00,4.75707,4.75918,4.75237,4.75796,787000000.0
2008-04-04 03:00:00,4.75547,4.76307,4.75437,4.75688,780000000.0
2008-04-04 04:00:00,4.75741,4.75755,4.74899,4.75058,822000000.0
2008-04-04 05:00:00,4.75009,4.75891,4.75009,4.7568,792000000.0
2008-04-04 06:00:00,4.75739,4.75829,4.75252,4.75552,786000000.0
2008-04-04 07:00:00,4.7561,4.75645,4.74874,4.75302,802000000.0
2008-04-04 08:00:00,4.7533,4.75758,4.75102,4.75518,817000000.0
2008-04-04 09:00:00,4.75629,4.75789,4.73664,4.73828,802000000.0
2008-04-04 10:00:00,4.73863,4.74545,4.73735,4.73926,795000000.0
2008-04-04 11:00:00,4.73966,4.74404,4.73315,4.7358,771000000.0
2008-04-04 12:00:00,4.73612,4.73888,4.73188,4.73458,815000000.0
2008-04-04 13:00:00,4.73422,4.74079,4.73337,4.73779,768000000.0
2008-04-04 14:00:00,4.73943,4.74947,4.72329,4.74428,796000000.0
2008-04-04 15:00:00,4.74437,4.74679,4.73059,4.73905,758000000.0
2008-04-04 16:00:00,4.73838,4.73912,4.72789,4.7322,782000000.0
2008-04-04 17:00:00,4.73335,4.73746,4.73074,4.73384,756000000.0
2008-04-04 18:00:00,4.73361,4.74208,4.7313,4.74069,855000000.0
2008-04-04 19:00:00,4.74072,4.74386,4.73648,4.74086,778000000.0
2008-04-04 20:00:00,4.73995,4.74225,4.73328,4.73745,800000000.0
2008-04-04 21:00:00,4.73833,4.74044,4.73271,4.73518,829000000.0
2008-04-04 22:00:00,4.73456,4.73674,4.73185,4.73345,829000000.0
2008-04-07 02:00:00,4.73435,4.74454,4.73435,4.74335,823000000.0
2008-04-07 03:00:00,4.74326,4.75034,4.74135,4.74849,798000000.0
2008-04-07 04:00:00,4.74969,4.75946,4.74969,4.75203,768000000.0
2008-04-07 05:00:00,4.75204,4.75483,4.74946,4.75394,829000000.0
2008-04-07 06:00:00,4.75388,4.75491,4.75001,4.75325,829000000.0
2008-04-07 07:00:00,4.7537,4.75563,4.75046,4.75524,800000000.0
2008-04-07 08:00:00,4.75575,4.75761,4.74955,4.75197,778000000.0
2008-04-07 09:00:00,4.7509,4.7662,4.74889,4.75482,855000000.0
2008-04-07 10:00:00,4.75414,4.75633,4.74289,4.74729,756000000.0
2008-04-07 11:00:00,4.74692,4.7481,4.73894,4.74132,782000000.0
2008-04-07 12:00:00,4.74026,4.74406,4.73637,4.74259,758000000.0
2008-04-07 13:00:00,4.74214,4.74897,4.7418,4.74395,796000000.0
2008-04-07 14:00:00,4.74341,4.75016,4.74139,4.74722,768000000.0
2008-04-07 15:00:00,4.74699,4.74699,4.73566,4.7405,815000000.0
2008-04-07 16:00:00,4.74181,4.74551,4.73635,4.7411,771000000.0
2008-04-07 17:00:00,4.74166,4.74219,4.73686,4.74168,795000000.0
2008-04-07 18:00:00,4.74165,4.74813,4.73968,4.74615,802000000.0
2008-04-07 19:00:00,4.74584,4.74735,4.74128,4.74479,817000000.0
2008-04-07 20:00:00,4.74529,4.7465,4.74132,4.74183,802000000.0
2008-04-07 21:00:00,4.74136,4.74467,4.74136,4.74381,786000000.0
2008-04-07 22:00:00,4.74398,4.74464,4.7384,4.74167,792000000.0
2008-04-07 23:00:00,4.74159,4.74618,4.73927,4.74366,822000000.0
2008-04-08 00:00:00,4.74374,4.74449,4.74052,4.74435,780000000.0
2008-04-08 01:00:00,4.74456,4.74711,4.74126,4.74319,787000000.0
2008-04-08 02:00:00,4.74227,4.74318,4.71789,4.72157,823000000.0
2008-04-08 03:00:00,4.72228,4.724,4.71974,4.72141,798000000.0
2008-04-08 04:00:00,4.72164,4.72406,4.71489,4.71536,768000000.0
2008-04-08 05:00:00,4.71555,4.73605,4.71494,4.73497,829000000.0
2008-04-08 06:00:00,4.73018,4.73867,4.72768,4.73497,829000000.0
2008-04-08 07:00:00,4.73327,4.7391,4.73076,4.732,800000000.0
2008-04-08 08:00:00,4.73235,4.73934,4.73076,4.73239,778000000.0
2008-04-08 09:00:00,4.73,4.73461,4.72246,4.72746,855000000.0
2008-04-08 10:00:00,4.72664,4.73004,4.72121,4.72878,756000000.0
2008-04-08 11:00:00,4.72738,4.73143,4.72452,4.72548,782000000.0
2008-04-08 12:00:00,4.727,4.73667,4.7219,4.73649,758000000.0
2008-04-08 13:00:00,4.73671,4.74507,4.73306,4.7395,796000000.0
2008-04-08 14:00:00,4.7403,4.75238,4.73957,4.74564,768000000.0
2008-04-08 15:00:00,4.74554,4.75009,4.73832,4.73957,815000000.0
2008-04-08 16:00:00,4.73816,4.74549,4.73576,4.74177,771000000.0
2008-04-08 17:00:00,4.74372,4.74766,4.74081,4.74403,795000000.0
2008-04-08 18:00:00,4.74348,4.74711,4.74075,4.74207,802000000.0
2008-04-08 19:00:00,4.74266,4.74539,4.74101,4.74117,817000000.0
2008-04-08 20:00:00,4.74152,4.74629,4.7343,4.73847,802000000.0
2008-04-08 21:00:00,4.73961,4.74412,4.73669,4.74343,786000000.0
2008-04-08 22:00:00,4.74325,4.74362,4.73993,4.74078,792000000.0
2008-04-08 23:00:00,4.74223,4.74591,4.7409,4.7437,822000000.0
2008-04-09 00:00:00,4.744,4.74989,4.74275,4.74696,780000000.0
2008-04-09 01:00:00,4.74627,4.74816,4.74367,4.74588,787000000.0
2008-04-09 02:00:00,4.7451,4.74741,4.73624,4.74385,823000000.0
2008-04-09 03:00:00,4.74375,4.74521,4.73992,4.74395,798000000.0
2008-04-09 04:00:00,4.74378,4.74877,4.7419,4.74646,768000000.0
2008-04-09 05:00:00,4.74624,4.74624,4.74212,4.74269,829000000.0
2008-04-09 06:00:00,4.74354,4.74528,4.74096,4.74368,829000000.0
2008-04-09 07:00:00,4.74473,4.74517,4.74016,4.74332,800000000.0
2008-04-09 08:00:00,4.74439,4.74439,4.73258,4.7328,778000000.0
2008-04-09 09:00:00,4.73269,4.74102,4.73169,4.74081,855000000.0
2008-04-09 10:00:00,4.7392,4.74488,4.73695,4.73826,756000000.0
2008-04-09 11:00:00,4.73853,4.73921,4.73143,4.73645,782000000.0
2008-04-09 12:00:00,4.73719,4.741,4.73569,4.74027,758000000.0
2008-04-09 13:00:00,4.73997,4.74341,4.73561,4.73875,796000000.0
2008-04-09 14:00:00,4.73776,4.74077,4.73081,4.73359,768000000.0
2008-04-09 15:00:00,4.7326,4.73401,4.72521,4.72769,815000000.0
2008-04-09 16:00:00,4.72785,4.7286,4.71975,4.72136,771000000.0
2008-04-09 17:00:00,4.72173,4.72565,4.71132,4.71514,795000000.0
2008-04-09 18:00:00,4.7153,4.71812,4.69978,4.70053,802000000.0
2008-04-09 19:00:00,4.7001,4.7054,4.69607,4.70087,817000000.0
2008-04-09 20:00:00,4.70186,4.70821,4.70028,4.70753,802000000.0
2008-04-09 21:00:00,4.70752,4.71028,4.70435,4.70882,786000000.0
2008-04-09 22:00:00,4.70918,4.71166,4.70461,4.70636,792000000.0
2008-04-09 23:00:00,4.70551,4.70794,4.70359,4.70502,822000000.0
2008-04-10 00:00:00,4.70511,4.70999,4.70361,4.70828,780000000.0
2008-04-10 01:00:00,4.70664,4.71201,4.70641,4.70955,787000000.0
2008-04-10 02:00:00,4.70963,4.71067,4.70007,4.70329,823000000.0
2008-04-10 03:00:00,4.70195,4.70679,4.69915,4.70516,798000000.0
2008-04-10 04:00:00,4.70613,4.70857,4.70182,4.70714,768000000.0
2008-04-10 05:00:00,4.7071,4.70775,4.70069,4.70226,829000000.0
2008-04-10 06:00:00,4.70255,4.70568,4.69786,4.70295,829000000.0
2008-04-10 07:00:00,4.70169,4.70491,4.6992,4.70212,800000000.0
2008-04-10 08:00:00,4.69959,4.71141,4.6987,4.71086,778000000.0
2008-04-10 09:00:00,4.71149,4.71189,4.70161,4.70238,855000000.0
2008-04-10 10:00:00,4.70127,4.70517,4.69191,4.69381,756000000.0
2008-04-10 11:00:00,4.69465,4.69471,4.68364,4.68892,782000000.0
2008-04-10 12:00:00,4.68817,4.6927,4.6864,4.6927,758000000.0
2008-04-10 13:00:00,4.69296,4.69528,4.68503,4.69393,796000000.0
2008-04-10 14:00:00,4.69507,4.70886,4.68944,4.70293,768000000.0
2008-04-10 15:00:00,4.70284,4.70991,4.69517,4.70501,815000000.0
2008-04-10 16:00:00,4.70589,4.72035,4.70339,4.71936,771000000.0
2008-04-10 17:00:00,4.71932,4.73651,4.71579,4.73151,795000000.0
2008-04-10 18:00:00,4.73297,4.73816,4.72822,4.73112,802000000.0
2008-04-10 19:00:00,4.73146,4.73746,4.72982,4.73598,817000000.0
2008-04-10 20:00:00,4.73661,4.73738,4.72745,4.73279,802000000.0
2008-04-10 21:00:00,4.73314,4.73493,4.73002,4.73224,786000000.0
2008-04-10 22:00:00,4.73172,4.73402,4.73082,4.73272,792000000.0
2008-04-10 23:00:00,4.73264,4.73315,4.73083,4.73243,822000000.0
2008-04-11 00:00:00,4.73193,4.73351,4.73028,4.7328,780000000.0
2008-04-11 01:00:00,4.73258,4.73411,4.72655,4.72781,787000000.0
2008-04-11 02:00:00,4.72897,4.73009,4.72432,4.72708,823000000.0
2008-04-11 03:00:00,4.72838,4.72949,4.72507,4.72858,798000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.72272,4.72788,768000000.0
2008-04-11 05:00:00,4.72488,4.72847,4.72153,4.72403,829000000.0
2008-04-11 06:00:00,4.72392,4.72958,4.72221,4.72488,829000000.0
2008-04-11 07:00:00,4.72697,4.72895,4.71896,4.72336,800000000.0
2008-04-11 08:00:00,4.72291,4.72593,4.70781,4.70973,778000000.0
2008-04-11 09:00:00,4.70836,4.71199,4.69971,4.70804,855000000.0
2008-04-11 10:00:00,4.7077,4.71096,4.70373,4.70448,756000000.0
2008-04-11 11:00:00,4.70475,4.71487,4.70198,4.7141,782000000.0
2008-04-11 12:00:00,4.71506,4.71789,4.7054,4.70825,758000000.0
2008-04-11 13:00:00,4.70882,4.71317,4.69884,4.70637,796000000.0
2008-04-11 14:00:00,4.70638,4.71013,4.7,4.70782,768000000.0
2008-04-11 15:00:00,4.70837,4.71386,4.70345,4.70796,815000000.0
2008-04-11 16:00:00,4.70815,4.71118,4.70135,4.70796,771000000.0
2008-04-11 17:00:00,4.71026,4.71688,4.70265,4.71688,795000000.0
2008-04-11 18:00:00,4.71677,4.71936,4.70915,4.71337,802000000.0
2008-04-11 19:00:00,4.71419,4.71734,4.71015,4.71385,817000000.0
2008-04-11 20:00:00,4.71436,4.71672,4.70327,4.70449,802000000.0
2008-04-11 21:00:00,4.70458,4.70882,4.703,4.70779,786000000.0
2008-04-11 22:00:00,4.70657,4.71245,4.70499,4.71182,792000000.0
2008-04-14 02:00:00,4.74087,4.75379,4.73855,4.74914,823000000.0
2008-04-14 03:00:00,4.74799,4.74992,4.74162,4.74631,798000000.0
2008-04-14 04:00:00,4.7451,4.74637,4.73532,4.73946,768000000.0
2008-04-14 05:00:00,4.73816,4.74029,4.73573,4.73934,829000000.0
2008-04-14 06:00:00,4.73976,4.74639,4.7389,4.74224,829000000.0
2008-04-14 07:00:00,4.74259,4.74356,4.73402,4.73642,800000000.0
2008-04-14 08:00:00,4.736,4.74103,4.72109,4.72258,778000000.0
2008-04-14 09:00:00,4.72286,4.72911,4.71602,4.71945,855000000.0
2008-04-14 10:00:00,4.72009,4.72197,4.71403,4.72152,756000000.0
2008-04-14 11:00:00,4.72176,4.72299,4.71429,4.71722,782000000.0
2008-04-14 12:00:00,4.71689,4.71945,4.7014,4.70516,758000000.0
2008-04-14 13:00:00,4.70618,4.70685,4.69103,4.69286,796000000.0
2008-04-14 14:00:00,4.69156,4.70264,4.68833,4.69753,768000000.0
2008-04-14 15:00:00,4.6961,4.70544,4.69534,4.70244,815000000.0
2008-04-14 16:00:00,4.7031,4.70521,4.69598,4.70223,771000000.0
2008-04-14 17:00:00,4.70279,4.70808,4.69971,4.70761,795000000.0
2008-04-14 18:00:00,4.70733,4.71032,4.70305,4.70987,802000000.0
2008-04-14 19:00:00,4.70989,4.71143,4.70504,4.70899,817000000.0
2008-04-14 20:00:00,4.70998,4.71476,4.7066,4.71378,802000000.0
2008-04-14 21:00:00,4.713,4.71617,4.71063,4.71063,786000000.0
2008-04-14 22:00:00,4.7108,4.71264,4.70377,4.70485,792000000.0
2008-04-14 23:00:00,4.70462,4.70652,4.69933,4.70346,822000000.0
2008-04-15 00:00:00,4.70364,4.70912,4.70209,4.70612,780000000.0
2008-04-15 01:00:00,4.70619,4.70962,4.70462,4.70633,787000000.0
2008-04-15 02:00:00,4.70665,4.70993,4.70211,4.70577,823000000.0
2008-04-15 03:00:00,4.70696,4.71116,4.70359,4.70747,798000000.0
2008-04-15 04:00:00,4.7084,4.70946,4.70476,4.70708,768000000.0
2008-04-15 05:00:00,4.70787,4.70872,4.70487,4.70581,829000000.0
2008-04-15 06:00:00,4.7065,4.70908,4.7044,4.7075,829000000.0
2008-04-15 07:00:00,4.70801,4.7086,4.69989,4.70133,800000000.0
2008-04-15 08:00:00,4.70383,4.71161,4.70137,4.70568,778000000.0
2008-04-15 09:00:00,4.70324,4.70532,4.69401,4.69655,855000000.0
2008-04-15 10:00:00,4.69717,4.70214,4.69133,4.69573,756000000.0
2008-04-15 11:00:00,4.69622,4.7086,4.69622,4.70016,782000000.0
2008-04-15 12:00:00,4.69961,4.70448,4.69849,4.70361,758000000.0
2008-04-15 13:00:00,4.70516,4.70737,4.7003,4.70508,796000000.0
2008-04-15 14:00:00,4.70489,4.71824,4.70234,4.70917,768000000.0
2008-04-15 15:00:00,4.71009,4.72142,4.70966,4.71786,815000000.0
2008-04-15 16:00:00,4.71844,4.71858,4.71033,4.71424,771000000.0
2008-04-15 17:00:00,4.71343,4.71712,4.71072,4.71544,795000000.0
2008-04-15 18:00:00,4.71475,4.71787,4.71234,4.71566,802000000.0
2008-04-15 19:00:00,4.71519,4.7292,4.71511,4.72461,817000000.0
2008-04-15 20:00:00,4.72507,4.72624,4.71634,4.71731,802000000.0
2008-04-15 21:00:00,4.7189,4.72469,4.71745,4.71941,786000000.0
2008-04-15 22:00:00,4.71935,4.72248,4.71638,4.71791,792000000.0
2008-04-15 23:00:00,4.71805,4.71946,4.71353,4.71918,822000000.0
2008-04-16 00:00:00,4.71857,4.72782,4.71776,4.72051,780000000.0
2008-04-16 01:00:00,4.71996,4.72477,4.71797,4.71979,787000000.0
2008-04-16 02:00:00,4.71893,4.72182,4.71412,4.71763,823000000.0
2008-04-16 03:00:00,4.71796,4.71796,4.71198,4.71679,798000000.0
2008-04-16 04:00:00,4.7169,4.7193,4.71456,4.71805,768000000.0
2008-04-16 05:00:00,4.71649,4.72244,4.71649,4.71978,829000000.0
2008-04-16 06:00:00,4.71965,4.71993,4.71401,4.71624,829000000.0
2008-04-16 07:00:00,4.71653,4.71872,4.70615,4.70905,800000000.0
2008-04-16 08:00:00,4.70671,4.71231,4.69984,4.70418,778000000.0
2008-04-16 09:00:00,4.70448,4.70819,4.6994,4.70224,855000000.0
2008-04-16 10:00:00,4.70197,4.70778,4.69659,4.69932,756000000.0
2008-04-16 11:00:00,4.69918,4.69918,4.66637,4.67334,782000000.0
2008-04-16 12:00:00,4.67364,4.67799,4.66943,4.67441,758000000.0
2008-04-16 13:00:00,4.67467,4.67985,4.67171,4.67451,796000000.0
2008-04-16 14:00:00,4.67519,4.67968,4.6657,4.66885,768000000.0
2008-04-16 15:00:00,4.66867,4.67705,4.66797,4.67153,815000000.0
2008-04-16 16:00:00,4.67219,4.67622,4.6663,4.67111,771000000.0
2008-04-16 17:00:00,4.67168,4.67648,4.66356,4.66497,795000000.0
2008-04-16 18:00:00,4.66401,4.67255,4.66296,4.66647,802000000.0
2008-04-16 19:00:00,4.66636,4.67052,4.66377,4.66948,817000000.0
2008-04-16 20:00:00,4.66884,4.67379,4.66742,4.67064,802000000.0
2008-04-16 21:00:00,4.6708,4.67451,4.66765,4.66931,786000000.0
2008-04-16 22:00:00,4.66831,4.67323,4.66798,4.67139,792000000.0
2008-04-16 23:00:00,4.67161,4.67466,4.6695,4.67297,822000000.0
2008-04-17 00:00:00,4.67338,4.67498,4.66859,4.66887,780000000.0
2008-04-17 01:00:00,4.66912,4.67505,4.66755,4.67505,787000000.0
2008-04-17 02:00:00,4.67419,4.68224,4.67347,4.67639,823000000.0
2008-04-17 03:00:00,4.68055,4.68055,4.67372,4.67656,798000000.0
2008-04-17 04:00:00,4.67627,4.67772,4.67417,4.67452,768000000.0
2008-04-17 05:00:00,4.67529,4.67529,4.67027,4.6722,829000000.0
2008-04-17 06:00:00,4.67167,4.6795,4.66971,4.67725,829000000.0
2008-04-17 07:00:00,4.67748,4.68078,4.67164,4.67433,800000000.0
2008-04-17 08:00:00,4.6747,4.68532,4.67299,4.67616,778000000.0
2008-04-17 09:00:00,4.67548,4.67603,4.66399,4.66417,855000000.0
2008-04-17 10:00:00,4.6635,4.67217,4.6635,4.67198,756000000.0
2008-04-17 11:00:00,4.67105,4.67338,4.66138,4.66937,782000000.0
2008-04-17 12:00:00,4.66971,4.68355,4.66687,4.67772,758000000.0
2008-04-17 13:00:00,4.68012,4.70182,4.67583,4.7002,796000000.0
2008-04-17 14:00:00,4.70152,4.7016,4.68028,4.68396,768000000.0
2008-04-17 15:00:00,4.68344,4.68719,4.6762,4.68438,815000000.0
2008-04-17 16:00:00,4.6842,4.69079,4.67296,4.68654,771000000.0
2008-04-17 17:00:00,4.68652,4.68652,4.67633,4.67914,795000000.0
2008-04-17 18:00:00,4.68011,4.68409,4.67822,4.68253,802000000.0
2008-04-17 19:00:00,4.68253,4.69288,4.68087,4.69068,817000000.0
2008-04-17 20:00:00,4.69147,4.69556,4.68855,4.69099,802000000.0
2008-04-17 21:00:00,4.68989,4.69489,4.68962,4.69187,786000000.0
2008-04-17 22:00:00,4.69121,4.69345,4.67953,4.68415,792000000.0
2008-04-17 23:00:00,4.68321,4.68971,4.68103,4.6879,822000000.0
2008-04-18 00:00:00,4.68864,4.68881,4.68409,4.68533,780000000.0
2008-04-18 01:00:00,4.68506,4.68618,4.68164,4.68392,787000000.0
2008-04-18 02:00:00,4.68389,4.69055,4.68344,4.6901,823000000.0
2008-04-18 03:00:00,4.68918,4.69077,4.68504,4.68571,798000000.0
2008-04-18 04:00:00,4.68712,4.6912,4.68541,4.69057,768000000.0
2008-04-18 05:00:00,4.69071,4.69071,4.6845,4.6869,829000000.0
2008-04-18 06:00:00,4.68559,4.68876,4.68398,4.6857,829000000.0
2008-04-18 07:00:00,4.68577,4.68765,4.68338,4.68548,800000000.0
2008-04-18 08:00:00,4.68556,4.68556,4.67315,4.67593,778000000.0
2008-04-18 09:00:00,4.67676,4.67718,4.66891,4.67063,855000000.0
2008-04-18 10:00:00,4.67211,4.67708,4.66943,4.67106,756000000.0
2008-04-18 11:00:00,4.6721,4.69766,4.67126,4.69557,782000000.0
2008-04-18 12:00:00,4.69489,4.70919,4.69319,4.7026,758000000.0
2008-04-18 13:00:00,4.70331,4.72519,4.70042,4.72293,796000000.0
2008-04-18 14:00:00,4.72211,4.74246,4.71946,4.73338,768000000.0
2008-04-18 15:00:00,4.73493,4.73898,4.72621,4.73885,815000000.0
2008-04-18 16:00:00,4.73906,4.74314,4.73382,4.73696,771000000.0
2008-04-18 17:00:00,4.73649,4.74079,4.73087,4.73478,795000000.0
2008-04-18 18:00:00,4.73405,4.7372,4.72937,4.72997,802000000.0
2008-04-18 19:00:00,4.72969,4.73448,4.72357,4.72643,817000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.71226,4.71465,802000000.0
2008-04-18 21:00:00,4.71655,4.71804,4.7116,4.71453,786000000.0
2008-04-18 22:00:00,4.71448,4.71557,4.71047,4.71152,792000000.0
2008-04-21 02:00:00,4.71321,4.71776,4.7077,4.71194,787000000.0
2008-04-21 03:00:00,4.71115,4.71444,4.70553,4.71216,780000000.0
2008-04-21 04:00:00,4.71242,4.71307,4.70856,4.71091,822000000.0
2008-04-21 05:00:00,4.71083,4.71424,4.70661,4.70723,792000000.0
2008-04-21 06:00:00,4.7088,4.70948,4.70255,4.70638,786000000.0
2008-04-21 07:00:00,4.70609,4.70983,4.70534,4.70596,802000000.0
2008-04-21 08:00:00,4.70695,4.71845,4.70601,4.7129,817000000.0
2008-04-21 09:00:00,4.71269,4.71269,4.69185,4.69185,802000000.0
2008-04-21 10:00:00,4.69279,4.70092,4.69043,4.69633,795000000.0
2008-04-21 11:00:00,4.69663,4.70369,4.69422,4.69676,771000000.0
2008-04-21 12:00:00,4.69537,4.69792,4.68539,4.68928,815000000.0
2008-04-21 13:00:00,4.68776,4.68953,4.68024,4.68457,768000000.0
2008-04-21 14:00:00,4.68627,4.68806,4.67229,4.68007,796000000.0
2008-04-21 15:00:00,4.68031,4.68421,4.67711,4.68159,758000000.0
2008-04-21 16:00:00,4.68263,4.68263,4.67316,4.68126,782000000.0
2008-04-21 17:00:00,4.68185,4.69308,4.67957,4.69178,756000000.0
2008-04-21 18:00:00,4.69076,4.69316,4.68665,4.69006,855000000.0
2008-04-21 19:00:00,4.69184,4.6947,4.68879,4.68975,778000000.0
2008-04-21 20:00:00,4.6901,4.69046,4.68038,4.68176,800000000.0
2008-04-21 21:00:00,4.68138,4.68238,4.67683,4.67945,829000000.0
2008-04-21 22:00:00,4.67854,4.6843,4.67727,4.68378,829000000.0
2008-04-21 23:00:00,4.68189,4.68493,4.68159,4.68411,768000000.0
2008-04-22 00:00:00,4.68405,4.68621,4.68072,4.68281,798000000.0
2008-04-22 01:00:00,4.68332,4.68436,4.6792,4.68142,823000000.0
2008-04-22 02:00:00,4.6815,4.68594,4.68076,4.68317,787000000.0
2008-04-22 03:00:00,4.68261,4.69037,4.68165,4.68539,780000000.0
2008-04-22 04:00:00,4.68443,4.68593,4.67911,4.68574,822000000.0
2008-04-22 05:00:00,4.68468,4.68637,4.68104,4.68237,792000000.0
2008-04-22 06:00:00,4.68284,4.68551,4.68073,4.68349,786000000.0
2008-04-22 07:00:00,4.68372,4.70029,4.68098,4.69696,802000000.0
2008-04-22 08:00:00,4.69685,4.70603,4.68908,4.70407,817000000.0
2008-04-22 09:00:00,4.70331,4.70398,4.68945,4.69088,802000000.0
2008-04-22 10:00:00,4.69189,4.69196,4.67008,4.67218,795000000.0
2008-04-22 11:00:00,4.6727,4.67625,4.6657,4.67263,771000000.0
2008-04-22 12:00:00,4.67322,4.68211,4.67222,4.67778,815000000.0
2008-04-22 13:00:00,4.67746,4.68106,4.67267,4.6771,768000000.0
2008-04-22 14:00:00,4.67573,4.68348,4.67566,4.67982,796000000.0
2008-04-22 15:00:00,4.67971,4.68894,4.67266,4.67402,758000000.0
2008-04-22 16:00:00,4.6729,4.6799,4.65824,4.66292,782000000.0
2008-04-22 17:00:00,4.66532,4.66716,4.65313,4.65511,756000000.0
2008-04-22 18:00:00,4.6539,4.66296,4.6524,4.66041,855000000.0
2008-04-22 19:00:00,4.66107,4.66196,4.65671,4.65932,778000000.0
2008-04-22 20:00:00,4.6595,4.6642,4.6562,4.65814,800000000.0
2008-04-22 21:00:00,4.65785,4.66479,4.65682,4.6633,829000000.0
2008-04-22 22:00:00,4.6632,4.66599,4.65898,4.6592,829000000.0
2008-04-22 23:00:00,4.66013,4.66135,4.65577,4.65781,768000000.0
2008-04-23 00:00:00,4.65834,4.66179,4.6574,4.65991,798000000.0
2008-04-23 01:00:00,4.66075,4.66533,4.66008,4.6648,823000000.0
2008-04-23 02:00:00,4.66358,4.66671,4.66064,4.66494,787000000.0
2008-04-23 03:00:00,4.6649,4.66638,4.66122,4.66486,780000000.0
2008-04-23 04:00:00,4.66496,4.66647,4.66097,4.6615,822000000.0
2008-04-23 05:00:00,4.66244,4.66447,4.65808,4.66014,792000000.0
2008-04-23 06:00:00,4.6596,4.66199,4.6567,4.65968,786000000.0
2008-04-23 07:00:00,4.65964,4.66506,4.65674,4.66465,802000000.0
2008-04-23 08:00:00,4.66503,4.67123,4.66144,4.6668,817000000.0
2008-04-23 09:00:00,4.66734,4.67534,4.66316,4.66417,802000000.0
2008-04-23 10:00:00,4.66417,4.66849,4.65865,4.66613,795000000.0
2008-04-23 11:00:00,4.66603,4.6714,4.66495,4.67103,771000000.0
2008-04-23 12:00:00,4.66981,4.67149,4.66375,4.67011,815000000.0
2008-04-23 13:00:00,4.66974,4.67581,4.66379,4.6729,768000000.0
2008-04-23 14:00:00,4.67256,4.6815,4.67036,4.67797,796000000.0
2008-04-23 15:00:00,4.67839,4.69473,4.67731,4.69329,758000000.0
2008-04-23 16:00:00,4.69314,4.69882,4.68869,4.69371,782000000.0
2008-04-23 17:00:00,4.69339,4.69594,4.68592,4.689,756000000.0
2008-04-23 18:00:00,4.68835,4.6894,4.68257,4.68735,855000000.0
2008-04-23 19:00:00,4.68911,4.69079,4.68512,4.68889,778000000.0
2008-04-23 20:00:00,4.689,4.69099,4.68551,4.68858,800000000.0
2008-04-23 21:00:00,4.68866,4.69154,4.68723,4.6911,829000000.0
2008-04-23 22:00:00,4.69127,4.69344,4.68885,4.68967,829000000.0
2008-04-23 23:00:00,4.69065,4.69297,4.68722,4.69223,768000000.0
2008-04-24 00:00:00,4.69231,4.69622,4.68885,4.69421,798000000.0
2008-04-24 01:00:00,4.69449,4.69547,4.69135,4.6924,823000000.0
2008-04-24 02:00:00,4.69184,4.69513,4.69104,4.6928,787000000.0
2008-04-24 03:00:00,4.69535,4.70658,4.69351,4.70275,780000000.0
2008-04-24 04:00:00,4.70283,4.70423,4.69671,4.69894,822000000.0
2008-04-24 05:00:00,4.69935,4.70369,4.69577,4.6987,792000000.0
2008-04-24 06:00:00,4.70175,4.70322,4.69568,4.70176,786000000.0
2008-04-24 07:00:00,4.70128,4.70369,4.69598,4.6999,802000000.0
2008-04-24 08:00:00,4.7007,4.7089,4.69479,4.70198,817000000.0
2008-04-24 09:00:00,4.70124,4.70613,4.69895,4.7037,802000000.0
2008-04-24 10:00:00,4.70606,4.73466,4.70506,4.73438,795000000.0
2008-04-24 11:00:00,4.73479,4.74107,4.72993,4.73062,771000000.0
2008-04-24 12:00:00,4.7314,4.73375,4.7279,4.7327,815000000.0
2008-04-24 13:00:00,4.73322,4.73522,4.72895,4.73013,768000000.0
2008-04-24 14:00:00,4.72814,4.74652,4.72429,4.74092,796000000.0
2008-04-24 15:00:00,4.74059,4.75361,4.73997,4.74551,758000000.0
2008-04-24 16:00:00,4.74239,4.74833,4.73337,4.7456,782000000.0
2008-04-24 17:00:00,4.74583,4.76324,4.74582,4.75686,756000000.0
2008-04-24 18:00:00,4.75704,4.76618,4.75534,4.75736,855000000.0
2008-04-24 19:00:00,4.75685,4.76437,4.75685,4.76056,778000000.0
2008-04-24 20:00:00,4.75999,4.76049,4.7505,4.75213,800000000.0
2008-04-24 21:00:00,4.75064,4.75499,4.75062,4.75342,829000000.0
2008-04-24 22:00:00,4.75395,4.75476,4.74898,4.75157,829000000.0
2008-04-24 23:00:00,4.75207,4.75702,4.75076,4.75198,768000000.0
2008-04-25 00:00:00,4.75208,4.75351,4.74869,4.75181,798000000.0
2008-04-25 01:00:00,4.75195,4.75526,4.75101,4.75482,823000000.0
2008-04-25 02:00:00,4.75538,4.75719,4.74734,4.75081,787000000.0
2008-04-25 03:00:00,4.74939,4.75272,4.74657,4.74828,780000000.0
2008-04-25 04:00:00,4.74925,4.75049,4.74433,4.74772,822000000.0
2008-04-25 05:00:00,4.7486,4.75113,4.74424,4.74991,792000000.0
2008-04-25 06:00:00,4.74928,4.75734,4.74608,4.7541,786000000.0
2008-04-25 07:00:00,4.75468,4.75833,4.74766,4.75381,802000000.0
2008-04-25 08:00:00,4.75299,4.76565,4.74952,4.75972,817000000.0
2008-04-25 09:00:00,4.76019,4.7835,4.75685,4.78329,802000000.0
2008-04-25 10:00:00,4.78304,4.79112,4.77838,4.78179,795000000.0
2008-04-25 11:00:00,4.78311,4.78848,4.77057,4.7731,771000000.0
2008-04-25 12:00:00,4.77424,4.77963,4.77086,4.77922,815000000.0
2008-04-25 13:00:00,4.77903,4.78213,4.77328,4.7749,768000000.0
2008-04-25 14:00:00,4.77447,4.78161,4.7721,4.77831,796000000.0
2008-04-25 15:00:00,4.77631,4.77783,4.76333,4.76551,758000000.0
2008-04-25 16:00:00,4.76608,4.77255,4.75707,4.75952,782000000.0
2008-04-25 17:00:00,4.7587,4.76922,4.75626,4.76725,756000000.0
2008-04-25 18:00:00,4.76804,4.7744,4.76475,4.77211,855000000.0
2008-04-25 19:00:00,4.77309,4.77772,4.77066,4.77295,778000000.0
2008-04-25 20:00:00,4.77254,4.78194,4.77159,4.77841,800000000.0
2008-04-25 21:00:00,4.77912,4.78079,4.77251,4.77995,829000000.0
2008-04-25 22:00:00,4.77918,4.78094,4.76625,4.76758,829000000.0
2008-04-28 02:00:00,4.77225,4.77367,4.76893,4.77021,787000000.0
2008-04-28 03:00:00,4.77027,4.77222,4.76433,4.76801,780000000.0
2008-04-28 04:00:00,4.7681,4.76986,4.76485,4.76733,822000000.0
2008-04-28 05:00:00,4.7667,4.76754,4.76251,4.76521,792000000.0
2008-04-28 06:00:00,4.76501,4.7661,4.76145,4.76357,786000000.0
2008-04-28 07:00:00,4.7636,4.76539,4.75708,4.7585,802000000.0
2008-04-28 08:00:00,4.75898,4.76052,4.75177,4.75729,817000000.0
2008-04-28 09:00:00,4.75701,4.77273,4.75701,4.7672,802000000.0
2008-04-28 10:00:00,4.76757,4.7699,4.76052,4.7618,795000000.0
2008-04-28 11:00:00,4.75944,4.76179,4.74935,4.75098,771000000.0
2008-04-28 12:00:00,4.75132,4.75924,4.74896,4.75869,815000000.0
2008-04-28 13:00:00,4.75846,4.76731,4.75585,4.76682,768000000.0
2008-04-28 14:00:00,4.76726,4.7752,4.76513,4.77495,796000000.0
2008-04-28 15:00:00,4.77536,4.7786,4.77059,4.77499,758000000.0
2008-04-28 16:00:00,4.77635,4.77644,4.76015,4.76476,782000000.0
2008-04-28 17:00:00,4.76491,4.76975,4.75945,4.76362,756000000.0
2008-04-28 18:00:00,4.76203,4.76842,4.76159,4.76479,855000000.0
2008-04-28 19:00:00,4.76379,4.76706,4.76194,4.7654,778000000.0
2008-04-28 20:00:00,4.76687,4.77077,4.76287,4.76386,800000000.0
2008-04-28 21:00:00,4.76385,4.76609,4.76076,4.76419,829000000.0
2008-04-28 22:00:00,4.76483,4.76686,4.75717,4.76008,829000000.0
2008-04-28 23:00:00,4.76027,4.76245,4.75707,4.76078,768000000.0
2008-04-29 00:00:00,4.76051,4.76276,4.7579,4.76064,798000000.0
2008-04-29 01:00:00,4.76164,4.76514,4.75944,4.75951,823000000.0
2008-04-29 02:00:00,4.76013,4.7625,4.75812,4.76137,787000000.0
2008-04-29 03:00:00,4.7628,4.76693,4.76015,4.76571,780000000.0
2008-04-29 04:00:00,4.76558,4.76761,4.76281,4.76349,822000000.0
2008-04-29 05:00:00,4.76435,4.76574,4.75946,4.76019,792000000.0
2008-04-29 06:00:00,4.76107,4.76338,4.75829,4.76039,786000000.0
2008-04-29 07:00:00,4.76003,4.76996,4.75922,4.76996,802000000.0
2008-04-29 08:00:00,4.77036,4.78014,4.76262,4.77548,817000000.0
2008-04-29 09:00:00,4.77576,4.78997,4.77464,4.78243,802000000.0
2008-04-29 10:00:00,4.78494,4.79519,4.78069,4.78487,795000000.0
2008-04-29 11:00:00,4.78536,4.79061,4.78287,4.78746,771000000.0
2008-04-29 12:00:00,4.78798,4.78939,4.78326,4.78366,815000000.0
2008-04-29 13:00:00,4.78466,4.79155,4.78279,4.7879,768000000.0
2008-04-29 14:00:00,4.78839,4.79334,4.78186,4.78748,796000000.0
2008-04-29 15:00:00,4.78676,4.79174,4.77741,4.77884,758000000.0
2008-04-29 16:00:00,4.77985,4.78455,4.77127,4.77325,782000000.0
2008-04-29 17:00:00,4.77491,4.78005,4.77262,4.77541,756000000.0
2008-04-29 18:00:00,4.77594,4.78347,4.77332,4.78085,855000000.0
2008-04-29 19:00:00,4.78273,4.78892,4.78017,4.78587,778000000.0
2008-04-29 20:00:00,4.78529,4.78922,4.78204,4.78888,800000000.0
2008-04-29 21:00:00,4.78916,4.78916,4.78604,4.78745,829000000.0
2008-04-29 22:00:00,4.7872,4.78909,4.78285,4.78604,829000000.0
2008-04-29 23:00:00,4.7851,4.78849,4.78248,4.78696,768000000.0
2008-04-30 00:00:00,4.78705,4.78837,4.7845,4.78726,798000000.0
2008-04-30 01:00:00,4.7867,4.78782,4.78309,4.78321,823000000.0
2008-04-30 02:00:00,4.78405,4.78847,4.78292,4.78704,787000000.0
2008-04-30 03:00:00,4.78729,4.7914,4.78408,4.78756,780000000.0
2008-04-30 04:00:00,4.78778,4.78971,4.78492,4.7872,822000000.0
2008-04-30 05:00:00,4.78628,4.78885,4.78398,4.7848,792000000.0
2008-04-30 06:00:00,4.78436,4.78705,4.78067,4.78138,786000000.0
2008-04-30 07:00:00,4.78333,4.78533,4.78032,4.78145,802000000.0
2008-04-30 08:00:00,4.78221,4.78597,4.77324,4.77908,817000000.0
2008-04-30 09:00:00,4.77816,4.78695,4.77456,4.78528,802000000.0
2008-04-30 10:00:00,4.78532,4.79857,4.78399,4.79405,795000000.0
2008-04-30 11:00:00,4.79419,4.79993,4.7878,4.79078,771000000.0
2008-04-30 12:00:00,4.79181,4.7991,4.78955,4.79437,815000000.0
2008-04-30 13:00:00,4.79373,4.79615,4.78682,4.78988,768000000.0
2008-04-30 14:00:00,4.79108,4.80095,4.7862,4.79046,796000000.0
2008-04-30 15:00:00,4.79032,4.79219,4.78356,4.78927,758000000.0
2008-04-30 16:00:00,4.78966,4.79442,4.78538,4.78708,782000000.0
2008-04-30 17:00:00,4.78705,4.79065,4.78014,4.78747,756000000.0
2008-04-30 18:00:00,4.78771,4.79029,4.78247,4.78521,855000000.0
2008-04-30 19:00:00,4.78636,4.78997,4.78406,4.78727,778000000.0
2008-04-30 20:00:00,4.78861,4.79602,4.76429,4.76646,800000000.0
2008-04-30 21:00:00,4.76574,4.77494,4.76379,4.77345,829000000.0
2008-04-30 22:00:00,4.7724,4.77416,4.76764,4.77041,829000000.0
2008-04-30 23:00:00,4.7701,4.77491,4.76902,4.77069,768000000.0
2008-05-01 00:00:00,4.77049,4.77156,4.76529,4.76922,798000000.0
2008-05-01 01:00:00,4.76945,4.77186,4.76744,4.76863,823000000.0
2008-05-01 02:00:00,4.76808,4.77067,4.76413,4.76689,787000000.0
2008-05-01 03:00:00,4.76687,4.7676,4.76279,4.76379,780000000.0
2008-05-01 04:00:00,4.76373,4.76621,4.76317,4.76542,822000000.0
2008-05-01 05:00:00,4.76345,4.76821,4.7632,4.76567,792000000.0
2008-05-01 06:00:00,4.7653,4.76746,4.76404,4.76575,786000000.0
2008-05-01 07:00:00,4.7673,4.76885,4.76486,4.76815,802000000.0
2008-05-01 08:00:00,4.76849,4.77045,4.76362,4.76628,817000000.0
2008-05-01 09:00:00,4.76837,4.80281,4.76618,4.79806,802000000.0
2008-05-01 10:00:00,4.79582,4.80504,4.79255,4.80266,795000000.0
2008-05-01 11:00:00,4.8028,4.80843,4.79717,4.8006,771000000.0
2008-05-01 12:00:00,4.80126,4.80369,4.79696,4.80167,815000000.0
2008-05-01 13:00:00,4.8001,4.8036,4.79429,4.80274,768000000.0
2008-05-01 14:00:00,4.80274,4.81891,4.79998,4.81318,796000000.0
2008-05-01 15:00:00,4.81315,4.81678,4.80795,4.81492,758000000.0
2008-05-01 16:00:00,4.81476,4.82676,4.81432,4.8238,782000000.0
2008-05-01 17:00:00,4.82356,4.82837,4.81924,4.82176,756000000.0
2008-05-01 18:00:00,4.81985,4.82396,4.81731,4.82197,855000000.0
2008-05-01 19:00:00,4.82174,4.82951,4.82096,4.82315,778000000.0
2008-05-01 20:00:00,4.82354,4.82501,4.81925,4.8204,800000000.0
2008-05-01 21:00:00,4.82189,4.82297,4.81856,4.82068,829000000.0
2008-05-01 22:00:00,4.82101,4.82263,4.81523,4.81577,829000000.0
2008-05-01 23:00:00,4.81601,4.81937,4.81477,4.81703,768000000.0
2008-05-02 00:00:00,4.81675,4.81832,4.8144,4.81574,798000000.0
2008-05-02 01:00:00,4.81504,4.81718,4.81415,4.81463,823000000.0
2008-05-02 02:00:00,4.815,4.81913,4.8134,4.81887,787000000.0
2008-05-02 03:00:00,4.81848,4.82277,4.81452,4.81697,780000000.0
2008-05-02 04:00:00,4.81651,4.81972,4.81291,4.81962,822000000.0
2008-05-02 05:00:00,4.81941,4.82543,4.81772,4.82267,792000000.0
2008-05-02 06:00:00,4.82282,4.82373,4.81715,4.81799,786000000.0
2008-05-02 07:00:00,4.81867,4.81996,4.81306,4.81996,802000000.0
2008-05-02 08:00:00,4.81925,4.82647,4.81425,4.82162,817000000.0
2008-05-02 09:00:00,4.82097,4.8225,4.81227,4.81866,802000000.0
2008-05-02 10:00:00,4.81803,4.82032,4.81071,4.81391,795000000.0
2008-05-02 11:00:00,4.81419,4.8175,4.80794,4.81588,771000000.0
2008-05-02 12:00:00,4.81748,4.82213,4.81357,4.81997,815000000.0
2008-05-02 13:00:00,4.82008,4.82418,4.81626,4.81997,768000000.0
2008-05-02 14:00:00,4.82131,4.85095,4.81332,4.83847,796000000.0
2008-05-02 15:00:00,4.83895,4.84781,4.83256,4.83868,758000000.0
2008-05-02 16:00:00,4.84123,4.84213,4.83306,4.83819,782000000.0
2008-05-02 17:00:00,4.83737,4.83804,4.82675,4.8306,756000000.0
2008-05-02 18:00:00,4.83019,4.83685,4.827,4.83177,855000000.0
2008-05-02 19:00:00,4.83333,4.83938,4.83215,4.83538,778000000.0
2008-05-02 20:00:00,4.83574,4.83718,4.83072,4.83465,800000000.0
2008-05-02 21:00:00,4.8345,4.83797,4.83107,4.83516,829000000.0
2008-05-02 22:00:00,4.83562,4.83562,4.82789,4.83123,829000000.0
2008-05-05 02:00:00,4.82682,4.82743,4.82275,4.82385,823000000.0
2008-05-05 03:00:00,4.82472,4.82505,4.81881,4.8243,798000000.0
2008-05-05 04:00:00,4.824,4.82484,4.81675,4.81785,768000000.0
2008-05-05 05:00:00,4.81732,4.81906,4.81452,4.81693,829000000.0
2008-05-05 06:00:00,4.81661,4.8223,4.81615,4.82064,829000000.0
2008-05-05 07:00:00,4.81968,4.82353,4.81592,4.81869,800000000.0
2008-05-05 08:00:00,4.82033,4.82125,4.81399,4.81658,778000000.0
2008-05-05 09:00:00,4.81501,4.82298,4.81407,4.82005,855000000.0
2008-05-05 10:00:00,4.81986,4.82115,4.8078,4.81183,756000000.0
2008-05-05 11:00:00,4.81152,4.8186,4.80966,4.81664,782000000.0
2008-05-05 12:00:00,4.81619,4.82052,4.81411,4.81963,758000000.0
2008-05-05 13:00:00,4.81919,4.82545,4.81861,4.82217,796000000.0
2008-05-05 14:00:00,4.8216,4.82327,4.81456,4.81456,768000000.0
2008-05-05 15:00:00,4.81593,4.81944,4.81103,4.81473,815000000.0
2008-05-05 16:00:00,4.81691,4.83101,4.81403,4.81487,771000000.0
2008-05-05 17:00:00,4.81467,4.81611,4.80725,4.81138,795000000.0
2008-05-05 18:00:00,4.81089,4.81407,4.80935,4.81106,802000000.0
2008-05-05 19:00:00,4.81096,4.81284,4.80178,4.80264,817000000.0
2008-05-05 20:00:00,4.80146,4.81282,4.80146,4.80935,802000000.0
2008-05-05 21:00:00,4.80861,4.81236,4.80739,4.81133,786000000.0
2008-05-05 22:00:00,4.81197,4.81291,4.80791,4.80962,792000000.0
2008-05-05 23:00:00,4.80876,4.81079,4.80723,4.80828,822000000.0
2008-05-06 00:00:00,4.80823,4.81008,4.80615,4.80926,780000000.0
2008-05-06 01:00:00,4.80867,4.81002,4.80485,4.80622,787000000.0
2008-05-06 02:00:00,4.80548,4.8065,4.80098,4.8032,823000000.0
2008-05-06 03:00:00,4.80251,4.80342,4.79735,4.80033,798000000.0
2008-05-06 04:00:00,4.79958,4.80043,4.79624,4.79709,768000000.0
2008-05-06 05:00:00,4.79732,4.80149,4.79711,4.80061,829000000.0
2008-05-06 06:00:00,4.79999,4.80625,4.79875,4.80474,829000000.0
2008-05-06 07:00:00,4.80495,4.80626,4.80052,4.80606,800000000.0
2008-05-06 08:00:00,4.80476,4.8112,4.80431,4.80824,778000000.0
2008-05-06 09:00:00,4.80998,4.82352,4.80807,4.81778,855000000.0
2008-05-06 10:00:00,4.81651,4.81949,4.80881,4.80981,756000000.0
2008-05-06 11:00:00,4.80903,4.81273,4.79949,4.80157,782000000.0
2008-05-06 12:00:00,4.80064,4.80537,4.79934,4.8031,758000000.0
2008-05-06 13:00:00,4.80301,4.80862,4.79355,4.79699,796000000.0
2008-05-06 14:00:00,4.79746,4.80205,4.79497,4.79893,768000000.0
2008-05-06 15:00:00,4.79694,4.79834,4.78791,4.79087,815000000.0
2008-05-06 16:00:00,4.79115,4.7926,4.7796,4.79152,771000000.0
2008-05-06 17:00:00,4.79107,4.79652,4.78828,4.79328,795000000.0
2008-05-06 18:00:00,4.79411,4.80011,4.79106,4.79817,802000000.0
2008-05-06 19:00:00,4.79928,4.79933,4.79461,4.79757,817000000.0
2008-05-06 20:00:00,4.79878,4.80151,4.79424,4.79812,802000000.0
2008-05-06 21:00:00,4.79955,4.80287,4.79743,4.80019,786000000.0
2008-05-06 22:00:00,4.80036,4.80188,4.79595,4.79755,792000000.0
2008-05-06 23:00:00,4.79836,4.8006,4.79648,4.79772,822000000.0
2008-05-07 00:00:00,4.79802,4.79891,4.79493,4.79655,780000000.0
2008-05-07 01:00:00,4.79621,4.80291,4.796,4.8018,787000000.0
2008-05-07 02:00:00,4.80186,4.80647,4.8016,4.80422,823000000.0
2008-05-07 03:00:00,4.80404,4.80762,4.80178,4.80762,798000000.0
2008-05-07 04:00:00,4.80655,4.81138,4.80528,4.80845,768000000.0
2008-05-07 05:00:00,4.80959,4.81013,4.80333,4.8059,829000000.0
2008-05-07 06:00:00,4.80479,4.80738,4.80318,4.80461,829000000.0
2008-05-07 07:00:00,4.80557,4.81455,4.8026,4.81239,800000000.0
2008-05-07 08:00:00,4.81381,4.81753,4.80691,4.81048,778000000.0
2008-05-07 09:00:00,4.81155,4.81377,4.80567,4.8079,855000000.0
2008-05-07 10:00:00,4.80965,4.81415,4.80763,4.81357,756000000.0
2008-05-07 11:00:00,4.81398,4.8234,4.81398,4.81623,782000000.0
2008-05-07 12:00:00,4.818,4.83581,4.81757,4.8307,758000000.0
2008-05-07 13:00:00,4.83102,4.83202,4.82531,4.82744,796000000.0
2008-05-07 14:00:00,4.82828,4.8402,4.82605,4.83735,768000000.0
2008-05-07 15:00:00,4.8374,4.84498,4.83608,4.83886,815000000.0
2008-05-07 16:00:00,4.83818,4.84788,4.83575,4.83998,771000000.0
2008-05-07 17:00:00,4.83941,4.85031,4.83727,4.84971,795000000.0
2008-05-07 18:00:00,4.84893,4.84955,4.84234,4.84252,802000000.0
2008-05-07 19:00:00,4.8435,4.84532,4.83954,4.84018,817000000.0
2008-05-07 20:00:00,4.84123,4.84196,4.83643,4.83971,802000000.0
2008-05-07 21:00:00,4.83905,4.84187,4.8357,4.83707,786000000.0
2008-05-07 22:00:00,4.83799,4.84435,4.83594,4.84126,792000000.0
2008-05-07 23:00:00,4.84101,4.84377,4.8398,4.84014,822000000.0
2008-05-08 00:00:00,4.83943,4.84578,4.83688,4.84566,780000000.0
2008-05-08 01:00:00,4.8447,4.85911,4.84347,4.8576,787000000.0
2008-05-08 02:00:00,4.85544,4.85961,4.84899,4.85173,823000000.0
2008-05-08 03:00:00,4.85128,4.87416,4.84902,4.87176,798000000.0
2008-05-08 04:00:00,4.87224,4.87224,4.86192,4.86529,768000000.0
2008-05-08 05:00:00,4.86503,4.87056,4.85773,4.86706,829000000.0
2008-05-08 06:00:00,4.86814,4.86857,4.85662,4.8648,829000000.0
2008-05-08 07:00:00,4.86522,4.87401,4.86305,4.86597,800000000.0
2008-05-08 08:00:00,4.86589,4.86831,4.85495,4.85728,778000000.0
2008-05-08 09:00:00,4.85766,4.86446,4.85552,4.8606,855000000.0
2008-05-08 10:00:00,4.86081,4.86118,4.85512,4.85966,756000000.0
2008-05-08 11:00:00,4.85983,4.86114,4.85369,4.8559,782000000.0
2008-05-08 12:00:00,4.85716,4.85825,4.8522,4.85569,758000000.0
2008-05-08 13:00:00,4.85583,4.85896,4.84682,4.84844,796000000.0
2008-05-08 14:00:00,4.84927,4.86656,4.84356,4.84589,768000000.0
2008-05-08 15:00:00,4.84458,4.84839,4.82901,4.83762,815000000.0
2008-05-08 16:00:00,4.83814,4.84142,4.82727,4.83179,771000000.0
2008-05-08 17:00:00,4.833,4.84211,4.83196,4.83639,795000000.0
2008-05-08 18:00:00,4.83627,4.83793,4.83093,4.83271,802000000.0
2008-05-08 19:00:00,4.83348,4.84021,4.83168,4.83902,817000000.0
2008-05-08 20:00:00,4.83868,4.8404,4.83356,4.83935,802000000.0
2008-05-08 21:00:00,4.83865,4.84136,4.83717,4.84037,786000000.0
2008-05-08 22:00:00,4.84084,4.84393,4.83925,4.84117,792000000.0
2008-05-08 23:00:00,4.84018,4.84227,4.83513,4.83749,822000000.0
2008-05-09 00:00:00,4.83737,4.84129,4.83632,4.83892,780000000.0
2008-05-09 01:00:00,4.83858,4.84146,4.83515,4.83723,787000000.0
2008-05-09 02:00:00,4.83816,4.84139,4.83625,4.83801,823000000.0
2008-05-09 03:00:00,4.83863,4.83954,4.8297,4.83845,798000000.0
2008-05-09 04:00:00,4.8381,4.8394,4.83125,4.83567,768000000.0
2008-05-09 05:00:00,4.83514,4.84131,4.83371,4.83802,829000000.0
2008-05-09 06:00:00,4.83788,4.83932,4.83371,4.83473,829000000.0
2008-05-09 07:00:00,4.83333,4.83576,4.82617,4.82835,800000000.0
2008-05-09 08:00:00,4.82896,4.83336,4.81983,4.82298,778000000.0
2008-05-09 09:00:00,4.82191,4.82661,4.81271,4.81799,855000000.0
2008-05-09 10:00:00,4.81771,4.82178,4.81156,4.81415,756000000.0
2008-05-09 11:00:00,4.81267,4.8196,4.81267,4.81745,782000000.0
2008-05-09 12:00:00,4.81946,4.82283,4.81624,4.81923,758000000.0
2008-05-09 13:00:00,4.81979,4.8226,4.81748,4.82052,796000000.0
2008-05-09 14:00:00,4.8202,4.82843,4.8178,4.82605,768000000.0
2008-05-09 15:00:00,4.82599,4.82951,4.82236,4.82331,815000000.0
2008-05-09 16:00:00,4.82415,4.83229,4.82331,4.8294,771000000.0
2008-05-09 17:00:00,4.82909,4.82909,4.82086,4.82473,795000000.0
2008-05-09 18:00:00,4.82401,4.82414,4.81692,4.81838,802000000.0
2008-05-09 19:00:00,4.81744,4.82181,4.81616,4.81871,817000000.0
2008-05-09 20:00:00,4.81926,4.81961,4.81335,4.81469,802000000.0
2008-05-09 21:00:00,4.81353,4.81591,4.81157,4.81334,786000000.0
2008-05-09 22:00:00,4.81287,4.81621,4.81147,4.81287,792000000.0
2008-05-12 02:00:00,4.81704,4.8175,4.81148,4.81527,823000000.0
2008-05-12 03:00:00,4.8149,4.82477,4.81431,4.82338,798000000.0
2008-05-12 04:00:00,4.82279,4.83518,4.82235,4.83349,768000000.0
2008-05-12 05:00:00,4.83453,4.83802,4.83266,4.83398,829000000.0
2008-05-12 06:00:00,4.8335,4.83638,4.82825,4.83399,829000000.0
2008-05-12 07:00:00,4.83441,4.83994,4.82821,4.83956,800000000.0
2008-05-12 08:00:00,4.83914,4.84882,4.83669,4.84183,778000000.0
2008-05-12 09:00:00,4.84094,4.84514,4.835,4.83823,855000000.0
2008-05-12 10:00:00,4.83947,4.84004,4.82471,4.8296,756000000.0
2008-05-12 11:00:00,4.82831,4.82962,4.82269,4.82578,782000000.0
2008-05-12 12:00:00,4.82701,4.82701,4.8179,4.82374,758000000.0
2008-05-12 13:00:00,4.8235,4.82544,4.81874,4.82376,796000000.0
2008-05-12 14:00:00,4.82432,4.82932,4.81905,4.82314,768000000.0
2008-05-12 15:00:00,4.82333,4.82531,4.81286,4.81548,815000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.80545,4.80781,771000000.0
2008-05-12 17:00:00,4.80767,4.81,4.79345,4.79651,795000000.0
2008-05-12 18:00:00,4.79634,4.80015,4.79181,4.79217,802000000.0
2008-05-12 19:00:00,4.79308,4.79541,4.78508,4.78869,817000000.0
2008-05-12 20:00:00,4.78815,4.79704,4.78779,4.79556,802000000.0
2008-05-12 21:00:00,4.79492,4.79954,4.79342,4.79657,786000000.0
2008-05-12 22:00:00,4.79618,4.79749,4.78954,4.79115,792000000.0
2008-05-12 23:00:00,4.79134,4.79623,4.79019,4.79488,822000000.0
2008-05-13 00:00:00,4.79499,4.79699,4.7924,4.79635,780000000.0
2008-05-13 01:00:00,4.79616,4.80131,4.79616,4.79693,787000000.0
2008-05-13 02:00:00,4.7969,4.80245,4.79396,4.80231,823000000.0
2008-05-13 03:00:00,4.8029,4.80481,4.79868,4.80179,798000000.0
2008-05-13 04:00:00,4.80102,4.803,4.79815,4.79825,768000000.0
2008-05-13 05:00:00,4.8008,4.8008,4.79195,4.79569,829000000.0
2008-05-13 06:00:00,4.79581,4.80364,4.79484,4.80173,829000000.0
2008-05-13 07:00:00,4.80118,4.80362,4.78743,4.79187,800000000.0
2008-05-13 08:00:00,4.79136,4.80138,4.79128,4.80084,778000000.0
2008-05-13 09:00:00,4.80004,4.80766,4.79691,4.79867,855000000.0
2008-05-13 10:00:00,4.80007,4.81816,4.79814,4.81345,756000000.0
2008-05-13 11:00:00,4.81448,4.8223,4.81088,4.82028,782000000.0
2008-05-13 12:00:00,4.81983,4.82475,4.81578,4.81921,758000000.0
2008-05-13 13:00:00,4.8184,4.8205,4.81174,4.81603,796000000.0
2008-05-13 14:00:00,4.81653,4.83027,4.81448,4.82026,768000000.0
2008-05-13 15:00:00,4.8205,4.82904,4.81565,4.82287,815000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.81138,4.81348,771000000.0
2008-05-13 17:00:00,4.81192,4.81765,4.80096,4.80606,795000000.0
2008-05-13 18:00:00,4.80656,4.81412,4.80482,4.80571,802000000.0
2008-05-13 19:00:00,4.80723,4.81263,4.80374,4.81103,817000000.0
2008-05-13 20:00:00,4.80963,4.8183,4.80862,4.81522,802000000.0
2008-05-13 21:00:00,4.81486,4.81874,4.81232,4.81492,786000000.0
2008-05-13 22:00:00,4.8148,4.81761,4.81262,4.81569,792000000.0
2008-05-13 23:00:00,4.81623,4.8226,4.8155,4.8182,822000000.0
2008-05-14 00:00:00,4.81749,4.81956,4.81454,4.81608,780000000.0
2008-05-14 01:00:00,4.81674,4.81939,4.8142,4.81783,787000000.0
2008-05-14 02:00:00,4.81616,4.82126,4.81285,4.81903,823000000.0
2008-05-14 03:00:00,4.81942,4.82529,4.81696,4.82174,798000000.0
2008-05-14 04:00:00,4.82161,4.82363,4.81928,4.82162,768000000.0
2008-05-14 05:00:00,4.82043,4.82404,4.81675,4.82154,829000000.0
2008-05-14 06:00:00,4.82085,4.82808,4.81884,4.82553,829000000.0
2008-05-14 07:00:00,4.82652,4.8269,4.82141,4.824,800000000.0
2008-05-14 08:00:00,4.82453,4.82453,4.81465,4.82122,778000000.0
2008-05-14 09:00:00,4.81956,4.83717,4.81912,4.83424,855000000.0
2008-05-14 10:00:00,4.83485,4.84071,4.83106,4.834,756000000.0
2008-05-14 11:00:00,4.83479,4.83504,4.82729,4.83092,782000000.0
2008-05-14 12:00:00,4.83229,4.83419,4.82692,4.83053,758000000.0
2008-05-14 13:00:00,4.82988,4.8308,4.82263,4.82726,796000000.0
2008-05-14 14:00:00,4.8275,4.8295,4.81249,4.81946,768000000.0
2008-05-14 15:00:00,4.81883,4.82943,4.81264,4.82684,815000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.81844,4.82128,771000000.0
2008-05-14 17:00:00,4.82238,4.82304,4.81569,4.81852,795000000.0
2008-05-14 18:00:00,4.81944,4.81957,4.81279,4.81664,802000000.0
2008-05-14 19:00:00,4.81643,4.8226,4.81634,4.82042,817000000.0
2008-05-14 20:00:00,4.81964,4.82496,4.81907,4.82114,802000000.0
2008-05-14 21:00:00,4.8201,4.82234,4.81775,4.82113,786000000.0
2008-05-14 22:00:00,4.82015,4.82148,4.81594,4.81661,792000000.0
2008-05-14 23:00:00,4.81541,4.81701,4.81248,4.81463,822000000.0
2008-05-15 00:00:00,4.8156,4.82003,4.81428,4.8183,780000000.0
2008-05-15 01:00:00,4.81773,4.82188,4.81666,4.81764,787000000.0
2008-05-15 02:00:00,4.81904,4.8226,4.81812,4.82132,823000000.0
2008-05-15 03:00:00,4.82028,4.82331,4.81888,4.82294,798000000.0
2008-05-15 04:00:00,4.82174,4.82325,4.8194,4.82239,768000000.0
2008-05-15 05:00:00,4.8208,4.82317,4.81834,4.81863,829000000.0
2008-05-15 06:00:00,4.82034,4.82034,4.80893,4.81046,829000000.0
2008-05-15 07:00:00,4.81079,4.81667,4.80845,4.81258,800000000.0
2008-05-15 08:00:00,4.80987,4.81113,4.79401,4.79489,778000000.0
2008-05-15 09:00:00,4.7954,4.8028,4.7934,4.80078,855000000.0
2008-05-15 10:00:00,4.80071,4.80527,4.79729,4.80084,756000000.0
2008-05-15 11:00:00,4.80154,4.81248,4.80006,4.8116,782000000.0
2008-05-15 12:00:00,4.81121,4.81448,4.80546,4.80744,758000000.0
2008-05-15 13:00:00,4.80805,4.81827,4.80739,4.81476,796000000.0
2008-05-15 14:00:00,4.81617,4.81959,4.80628,4.81101,768000000.0
2008-05-15 15:00:00,4.81295,4.81511,4.80208,4.81266,815000000.0
2008-05-15 16:00:00,4.81313,4.82106,4.81181,4.8149,771000000.0
2008-05-15 17:00:00,4.81455,4.81735,4.80547,4.81,795000000.0
2008-05-15 18:00:00,4.81176,4.83184,4.81031,4.82951,802000000.0
2008-05-15 19:00:00,4.82891,4.83321,4.82558,4.82831,817000000.0
2008-05-15 20:00:00,4.8276,4.82897,4.82212,4.82212,802000000.0
2008-05-15 21:00:00,4.82271,4.82508,4.81853,4.82031,786000000.0
2008-05-15 22:00:00,4.81954,4.82581,4.81902,4.82444,792000000.0
2008-05-15 23:00:00,4.82417,4.82823,4.82336,4.82586,822000000.0
2008-05-16 00:00:00,4.82604,4.82698,4.82071,4.82367,780000000.0
2008-05-16 01:00:00,4.82373,4.82848,4.81929,4.82059,787000000.0
2008-05-16 02:00:00,4.82104,4.82325,4.81757,4.82089,823000000.0
2008-05-16 03:00:00,4.82149,4.82341,4.81808,4.81839,798000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.81449,4.81526,768000000.0
2008-05-16 05:00:00,4.81559,4.82143,4.81439,4.8174,829000000.0
2008-05-16 06:00:00,4.81757,4.8211,4.81181,4.81401,829000000.0
2008-05-16 07:00:00,4.81435,4.81899,4.80829,4.80967,800000000.0
2008-05-16 08:00:00,4.81001,4.81978,4.80962,4.8154,778000000.0
2008-05-16 09:00:00,4.81601,4.81876,4.80654,4.8102,855000000.0
2008-05-16 10:00:00,4.80979,4.81199,4.80286,4.80839,756000000.0
2008-05-16 11:00:00,4.80827,4.8145,4.79919,4.81356,782000000.0
2008-05-16 12:00:00,4.81318,4.82232,4.81318,4.82068,758000000.0
2008-05-16 13:00:00,4.81994,4.82059,4.81081,4.81259,796000000.0
2008-05-16 14:00:00,4.81233,4.82272,4.80353,4.81882,768000000.0
2008-05-16 15:00:00,4.81875,4.82061,4.80592,4.8087,815000000.0
2008-05-16 16:00:00,4.80896,4.80981,4.78665,4.79112,771000000.0
2008-05-16 17:00:00,4.79164,4.79186,4.77557,4.77863,795000000.0
2008-05-16 18:00:00,4.77988,4.78487,4.77733,4.78233,802000000.0
2008-05-16 19:00:00,4.78276,4.7844,4.77836,4.77905,817000000.0
2008-05-16 20:00:00,4.77881,4.78405,4.77771,4.78272,802000000.0
2008-05-16 21:00:00,4.78259,4.78455,4.77699,4.77812,786000000.0
2008-05-16 22:00:00,4.77799,4.78399,4.77729,4.78234,792000000.0
2008-05-19 02:00:00,4.78124,4.78351,4.7785,4.78216,787000000.0
2008-05-19 03:00:00,4.78301,4.78732,4.77972,4.78501,780000000.0
2008-05-19 04:00:00,4.78475,4.78829,4.78365,4.78593,822000000.0
2008-05-19 05:00:00,4.78647,4.78876,4.7848,4.78626,792000000.0
2008-05-19 06:00:00,4.78631,4.7888,4.78533,4.78805,786000000.0
2008-05-19 07:00:00,4.78749,4.78892,4.77921,4.78244,802000000.0
2008-05-19 08:00:00,4.78251,4.78797,4.78026,4.78382,817000000.0
2008-05-19 09:00:00,4.78336,4.78699,4.77514,4.77681,802000000.0
2008-05-19 10:00:00,4.77825,4.78044,4.76543,4.77093,795000000.0
2008-05-19 11:00:00,4.77077,4.77923,4.7697,4.77923,771000000.0
2008-05-19 12:00:00,4.77902,4.787,4.77706,4.78345,815000000.0
2008-05-19 13:00:00,4.78427,4.78459,4.77738,4.78163,768000000.0
2008-05-19 14:00:00,4.78047,4.78561,4.77906,4.78247,796000000.0
2008-05-19 15:00:00,4.78197,4.79217,4.77825,4.78962,758000000.0
2008-05-19 16:00:00,4.79031,4.80801,4.78977,4.80361,782000000.0
2008-05-19 17:00:00,4.8041,4.81189,4.80141,4.80254,756000000.0
2008-05-19 18:00:00,4.80226,4.8078,4.80061,4.80169,855000000.0
2008-05-19 19:00:00,4.80205,4.80823,4.80112,4.80489,778000000.0
2008-05-19 20:00:00,4.80456,4.80517,4.80093,4.80405,800000000.0
2008-05-19 21:00:00,4.80422,4.80768,4.80236,4.80551,829000000.0
2008-05-19 22:00:00,4.80528,4.80963,4.80241,4.80453,829000000.0
2008-05-19 23:00:00,4.8046,4.8046,4.80022,4.80107,768000000.0
2008-05-20 00:00:00,4.80158,4.80158,4.79724,4.79807,798000000.0
2008-05-20 01:00:00,4.79866,4.80012,4.79637,4.79815,823000000.0
2008-05-20 02:00:00,4.79951,4.80643,4.79533,4.79825,787000000.0
2008-05-20 03:00:00,4.79805,4.80197,4.79345,4.79718,780000000.0
2008-05-20 04:00:00,4.79625,4.79892,4.79454,4.79792,822000000.0
2008-05-20 05:00:00,4.79584,4.79991,4.79413,4.79715,792000000.0
2008-05-20 06:00:00,4.79806,4.8056,4.79651,4.80257,786000000.0
2008-05-20 07:00:00,4.8022,4.80273,4.79337,4.7968,802000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.78222,4.78297,817000000.0
2008-05-20 09:00:00,4.78237,4.78426,4.77301,4.77818,802000000.0
2008-05-20 10:00:00,4.77795,4.78004,4.77083,4.77316,795000000.0
2008-05-20 11:00:00,4.77427,4.78608,4.75953,4.76508,771000000.0
2008-05-20 12:00:00,4.76553,4.76755,4.7528,4.75992,815000000.0
2008-05-20 13:00:00,4.75975,4.7646,4.75715,4.76241,768000000.0
2008-05-20 14:00:00,4.76275,4.76505,4.75316,4.75678,796000000.0
2008-05-20 15:00:00,4.75746,4.767,4.75503,4.7569,758000000.0
2008-05-20 16:00:00,4.75601,4.76519,4.75131,4.76205,782000000.0
2008-05-20 17:00:00,4.76178,4.76276,4.75065,4.75434,756000000.0
2008-05-20 18:00:00,4.75382,4.7564,4.74952,4.75156,855000000.0
2008-05-20 19:00:00,4.75082,4.75732,4.75082,4.75603,778000000.0
2008-05-20 20:00:00,4.75738,4.75834,4.75273,4.75338,800000000.0
2008-05-20 21:00:00,4.75366,4.75698,4.7527,4.75539,829000000.0
2008-05-20 22:00:00,4.75521,4.76118,4.75352,4.75956,829000000.0
2008-05-20 23:00:00,4.76041,4.76086,4.75607,4.75778,768000000.0
2008-05-21 00:00:00,4.75892,4.76077,4.75673,4.75892,798000000.0
2008-05-21 01:00:00,4.75946,4.76146,4.75774,4.75999,823000000.0
2008-05-21 02:00:00,4.76001,4.76002,4.75324,4.75453,787000000.0
2008-05-21 03:00:00,4.75509,4.7557,4.74844,4.75293,780000000.0
2008-05-21 04:00:00,4.75317,4.75596,4.75022,4.75343,822000000.0
2008-05-21 05:00:00,4.7546,4.75568,4.75186,4.75477,792000000.0
2008-05-21 06:00:00,4.75485,4.7579,4.75256,4.75341,786000000.0
2008-05-21 07:00:00,4.75466,4.75731,4.74979,4.75197,802000000.0
2008-05-21 08:00:00,4.7533,4.76408,4.75265,4.76227,817000000.0
2008-05-21 09:00:00,4.76188,4.76404,4.75418,4.76072,802000000.0
2008-05-21 10:00:00,4.75995,4.76218,4.73272,4.73415,795000000.0
2008-05-21 11:00:00,4.73293,4.74165,4.72941,4.73276,771000000.0
2008-05-21 12:00:00,4.73349,4.73574,4.72278,4.72526,815000000.0
2008-05-21 13:00:00,4.72462,4.72837,4.72224,4.72552,768000000.0
2008-05-21 14:00:00,4.72715,4.73243,4.72575,4.73111,796000000.0
2008-05-21 15:00:00,4.73126,4.7356,4.7269,4.72709,758000000.0
2008-05-21 16:00:00,4.72875,4.73299,4.72238,4.7249,782000000.0
2008-05-21 17:00:00,4.72431,4.72711,4.72109,4.72371,756000000.0
2008-05-21 18:00:00,4.72241,4.72997,4.72159,4.72768,855000000.0
2008-05-21 19:00:00,4.72835,4.72916,4.72269,4.72478,778000000.0
2008-05-21 20:00:00,4.72678,4.73074,4.71698,4.72022,800000000.0
2008-05-21 21:00:00,4.72092,4.72092,4.71642,4.71742,829000000.0
2008-05-21 22:00:00,4.71691,4.71892,4.71533,4.71597,829000000.0
2008-05-21 23:00:00,4.71442,4.71869,4.71423,4.7157,768000000.0
2008-05-22 00:00:00,4.71667,4.71923,4.71491,4.71803,798000000.0
2008-05-22 01:00:00,4.71915,4.72072,4.71704,4.71867,823000000.0
2008-05-22 02:00:00,4.71943,4.72115,4.7134,4.7176,787000000.0
2008-05-22 03:00:00,4.71814,4.7196,4.71385,4.71616,780000000.0
2008-05-22 04:00:00,4.71533,4.72098,4.71412,4.71779,822000000.0
2008-05-22 05:00:00,4.7193,4.72404,4.71756,4.72258,792000000.0
2008-05-22 06:00:00,4.72203,4.72673,4.71877,4.72508,786000000.0
2008-05-22 07:00:00,4.72555,4.72753,4.71892,4.72099,802000000.0
2008-05-22 08:00:00,4.72165,4.72566,4.7102,4.71349,817000000.0
2008-05-22 09:00:00,4.71377,4.72874,4.71245,4.72366,802000000.0
2008-05-22 10:00:00,4.72642,4.7324,4.72269,4.72676,795000000.0
2008-05-22 11:00:00,4.72764,4.73009,4.72074,4.72357,771000000.0
2008-05-22 12:00:00,4.72127,4.73157,4.72015,4.73014,815000000.0
2008-05-22 13:00:00,4.72949,4.73178,4.72467,4.72961,768000000.0
2008-05-22 14:00:00,4.72923,4.73717,4.72529,4.73384,796000000.0
2008-05-22 15:00:00,4.73243,4.7345,4.72676,4.73365,758000000.0
2008-05-22 16:00:00,4.73367,4.74599,4.73254,4.74059,782000000.0
2008-05-22 17:00:00,4.74047,4.74572,4.73962,4.74487,756000000.0
2008-05-22 18:00:00,4.74458,4.74594,4.74041,4.74289,855000000.0
2008-05-22 19:00:00,4.74209,4.7439,4.73941,4.7417,778000000.0
2008-05-22 20:00:00,4.74232,4.74775,4.74083,4.7468,800000000.0
2008-05-22 21:00:00,4.74585,4.74695,4.74164,4.74164,829000000.0
2008-05-22 22:00:00,4.74147,4.74287,4.73515,4.73531,829000000.0
2008-05-22 23:00:00,4.73461,4.73934,4.73461,4.73875,768000000.0
2008-05-23 00:00:00,4.7391,4.73912,4.73445,4.73594,798000000.0
2008-05-23 01:00:00,4.73693,4.7375,4.73405,4.73624,823000000.0
2008-05-23 02:00:00,4.73713,4.7415,4.73365,4.73814,787000000.0
2008-05-23 03:00:00,4.73798,4.74126,4.73572,4.73767,780000000.0
2008-05-23 04:00:00,4.73746,4.73926,4.73525,4.73745,822000000.0
2008-05-23 05:00:00,4.73596,4.73907,4.73505,4.73528,792000000.0
2008-05-23 06:00:00,4.73622,4.73841,4.73436,4.73791,786000000.0
2008-05-23 07:00:00,4.73877,4.73972,4.73254,4.73398,802000000.0
2008-05-23 08:00:00,4.7335,4.74177,4.73336,4.73926,817000000.0
2008-05-23 09:00:00,4.74037,4.74629,4.73514,4.7384,802000000.0
2008-05-23 10:00:00,4.73872,4.74308,4.73213,4.73624,795000000.0
2008-05-23 11:00:00,4.73526,4.74221,4.73442,4.73857,771000000.0
2008-05-23 12:00:00,4.73901,4.74059,4.73398,4.73712,815000000.0
2008-05-23 13:00:00,4.73581,4.73793,4.72781,4.72781,768000000.0
2008-05-23 14:00:00,4.72928,4.73369,4.72721,4.73207,796000000.0
2008-05-23 15:00:00,4.7309,4.7309,4.72198,4.72461,758000000.0
2008-05-23 16:00:00,4.72754,4.73021,4.72179,4.72508,782000000.0
2008-05-23 17:00:00,4.72462,4.72645,4.71684,4.72001,756000000.0
2008-05-23 18:00:00,4.72034,4.72444,4.71754,4.71826,855000000.0
2008-05-23 19:00:00,4.71754,4.72323,4.71706,4.72111,778000000.0
2008-05-23 20:00:00,4.72149,4.72525,4.7195,4.72259,800000000.0
2008-05-23 21:00:00,4.72334,4.72415,4.71898,4.72227,829000000.0
2008-05-23 22:00:00,4.72233,4.7275,4.72207,4.72604,829000000.0
2008-05-26 02:00:00,4.72183,4.72192,4.71716,4.72119,787000000.0
2008-05-26 03:00:00,4.72092,4.72565,4.7187,4.72565,780000000.0
2008-05-26 04:00:00,4.72549,4.72776,4.72442,4.72635,822000000.0
2008-05-26 05:00:00,4.72618,4.72856,4.72312,4.72583,792000000.0
2008-05-26 06:00:00,4.72607,4.72894,4.7249,4.72748,786000000.0
2008-05-26 07:00:00,4.72749,4.72817,4.72391,4.72664,802000000.0
2008-05-26 08:00:00,4.72666,4.72699,4.72144,4.72273,817000000.0
2008-05-26 09:00:00,4.72367,4.72534,4.72115,4.72534,802000000.0
2008-05-26 10:00:00,4.72559,4.73304,4.72393,4.73224,795000000.0
2008-05-26 11:00:00,4.73148,4.73229,4.72719,4.72988,771000000.0
2008-05-26 12:00:00,4.72948,4.73196,4.7279,4.73047,815000000.0
2008-05-26 13:00:00,4.73013,4.7315,4.72693,4.7291,768000000.0
2008-05-26 14:00:00,4.72839,4.73002,4.72414,4.72499,796000000.0
2008-05-26 15:00:00,4.72562,4.72716,4.7222,4.72403,758000000.0
2008-05-26 16:00:00,4.72335,4.72458,4.71907,4.72286,782000000.0
2008-05-26 17:00:00,4.722,4.72482,4.72093,4.72244,756000000.0
2008-05-26 18:00:00,4.72297,4.72749,4.72145,4.72435,855000000.0
2008-05-26 19:00:00,4.72556,4.72706,4.72415,4.72595,778000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72177,4.72401,800000000.0
2008-05-26 21:00:00,4.72453,4.72533,4.72179,4.724,829000000.0
2008-05-26 22:00:00,4.72383,4.72586,4.72198,4.72482,829000000.0
2008-05-26 23:00:00,4.72338,4.72495,4.72138,4.72295,768000000.0
2008-05-27 00:00:00,4.72333,4.72574,4.7212,4.72175,798000000.0
2008-05-27 01:00:00,4.72258,4.72435,4.71871,4.7213,823000000.0
2008-05-27 02:00:00,4.72094,4.72159,4.71486,4.71957,787000000.0
2008-05-27 03:00:00,4.71945,4.72018,4.71474,4.71863,780000000.0
2008-05-27 04:00:00,4.71797,4.72036,4.71675,4.71865,822000000.0
2008-05-27 05:00:00,4.71764,4.72076,4.71728,4.71943,792000000.0
2008-05-27 06:00:00,4.71833,4.72009,4.71513,4.71872,786000000.0
2008-05-27 07:00:00,4.71754,4.72111,4.70984,4.71122,802000000.0
2008-05-27 08:00:00,4.71104,4.73476,4.70929,4.73083,817000000.0
2008-05-27 09:00:00,4.7306,4.73672,4.72636,4.73227,802000000.0
2008-05-27 10:00:00,4.73132,4.73238,4.72455,4.72455,795000000.0
2008-05-27 11:00:00,4.72465,4.73071,4.72131,4.73049,771000000.0
2008-05-27 12:00:00,4.73049,4.73388,4.72484,4.72728,815000000.0
2008-05-27 13:00:00,4.72638,4.73184,4.72443,4.72696,768000000.0
2008-05-27 14:00:00,4.72903,4.73323,4.72541,4.7312,796000000.0
2008-05-27 15:00:00,4.73182,4.74255,4.7293,4.73805,758000000.0
2008-05-27 16:00:00,4.73753,4.74474,4.73417,4.73801,782000000.0
2008-05-27 17:00:00,4.73976,4.7402,4.7336,4.73546,756000000.0
2008-05-27 18:00:00,4.73567,4.73868,4.73357,4.73659,855000000.0
2008-05-27 19:00:00,4.73754,4.7387,4.73527,4.73686,778000000.0
2008-05-27 20:00:00,4.73883,4.74565,4.73701,4.74479,800000000.0
2008-05-27 21:00:00,4.74464,4.74719,4.74211,4.74654,829000000.0
2008-05-27 22:00:00,4.74558,4.75071,4.74558,4.74721,829000000.0
2008-05-27 23:00:00,4.74704,4.75353,4.74666,4.75116,768000000.0
2008-05-28 00:00:00,4.75071,4.75181,4.74607,4.74749,798000000.0
2008-05-28 01:00:00,4.74769,4.75036,4.74506,4.74725,823000000.0
2008-05-28 02:00:00,4.74886,4.75325,4.74726,4.75189,787000000.0
2008-05-28 03:00:00,4.75248,4.75546,4.74463,4.74513,780000000.0
2008-05-28 04:00:00,4.74552,4.74927,4.74379,4.74532,822000000.0
2008-05-28 05:00:00,4.74549,4.7474,4.74262,4.74628,792000000.0
2008-05-28 06:00:00,4.74522,4.7481,4.74103,4.74217,786000000.0
2008-05-28 07:00:00,4.74224,4.74583,4.73907,4.74013,802000000.0
2008-05-28 08:00:00,4.73988,4.7433,4.73315,4.73542,817000000.0
2008-05-28 09:00:00,4.73555,4.73629,4.72841,4.72986,802000000.0
2008-05-28 10:00:00,4.73025,4.74268,4.72699,4.74008,795000000.0
2008-05-28 11:00:00,4.74165,4.7542,4.73926,4.75093,771000000.0
2008-05-28 12:00:00,4.75162,4.75233,4.74611,4.7522,815000000.0
2008-05-28 13:00:00,4.75162,4.76348,4.75101,4.7586,768000000.0
2008-05-28 14:00:00,4.75774,4.77191,4.75532,4.76653,796000000.0
2008-05-28 15:00:00,4.76698,4.76698,4.75746,4.76042,758000000.0
2008-05-28 16:00:00,4.76042,4.7675,4.75365,4.76663,782000000.0
2008-05-28 17:00:00,4.76687,4.77189,4.76465,4.76689,756000000.0
2008-05-28 18:00:00,4.76725,4.76832,4.76122,4.76383,855000000.0
2008-05-28 19:00:00,4.76426,4.77141,4.76239,4.76597,778000000.0
2008-05-28 20:00:00,4.76578,4.77006,4.76225,4.76501,800000000.0
2008-05-28 21:00:00,4.7645,4.76563,4.75978,4.76093,829000000.0
2008-05-28 22:00:00,4.76261,4.76523,4.75981,4.76333,829000000.0
2008-05-28 23:00:00,4.76348,4.76431,4.75941,4.76085,768000000.0
2008-05-29 00:00:00,4.76015,4.7621,4.75769,4.75912,798000000.0
2008-05-29 01:00:00,4.75756,4.76049,4.75581,4.75864,823000000.0
2008-05-29 02:00:00,4.75917,4.76138,4.75771,4.75935,787000000.0
2008-05-29 03:00:00,4.75938,4.76259,4.75585,4.75968,780000000.0
2008-05-29 04:00:00,4.75918,4.76226,4.75756,4.75899,822000000.0
2008-05-29 05:00:00,4.75833,4.76727,4.75657,4.7648,792000000.0
2008-05-29 06:00:00,4.76443,4.76933,4.76291,4.76356,786000000.0
2008-05-29 07:00:00,4.76404,4.77417,4.76213,4.77121,802000000.0
2008-05-29 08:00:00,4.77201,4.78633,4.7682,4.78215,817000000.0
2008-05-29 09:00:00,4.78149,4.78294,4.77201,4.77973,802000000.0
2008-05-29 10:00:00,4.77973,4.79203,4.77611,4.78493,795000000.0
2008-05-29 11:00:00,4.78517,4.79166,4.7826,4.7826,771000000.0
2008-05-29 12:00:00,4.78426,4.79099,4.78196,4.7888,815000000.0
2008-05-29 13:00:00,4.78886,4.79127,4.78029,4.78826,768000000.0
2008-05-29 14:00:00,4.78741,4.79194,4.77852,4.79115,796000000.0
2008-05-29 15:00:00,4.79103,4.79935,4.78988,4.79784,758000000.0
2008-05-29 16:00:00,4.79654,4.80019,4.79026,4.79613,782000000.0
2008-05-29 17:00:00,4.7953,4.79971,4.79283,4.79687,756000000.0
2008-05-29 18:00:00,4.79716,4.80683,4.79703,4.80361,855000000.0
2008-05-29 19:00:00,4.80433,4.81092,4.80067,4.80905,778000000.0
2008-05-29 20:00:00,4.80909,4.81077,4.80205,4.80362,800000000.0
2008-05-29 21:00:00,4.80434,4.8071,4.80172,4.80544,829000000.0
2008-05-29 22:00:00,4.80496,4.8065,4.79782,4.80038,829000000.0
2008-05-29 23:00:00,4.79974,4.8032,4.79732,4.80145,768000000.0
2008-05-30 00:00:00,4.80242,4.80454,4.80002,4.80148,798000000.0
2008-05-30 01:00:00,4.80151,4.80439,4.79941,4.80071,823000000.0
2008-05-30 02:00:00,4.80043,4.8036,4.7985,4.8006,787000000.0
2008-05-30 03:00:00,4.80176,4.80439,4.79996,4.80284,780000000.0
2008-05-30 04:00:00,4.80234,4.80294,4.79645,4.79739,822000000.0
2008-05-30 05:00:00,4.7986,4.80206,4.79662,4.80017,792000000.0
2008-05-30 06:00:00,4.80023,4.80089,4.79686,4.79843,786000000.0
2008-05-30 07:00:00,4.7988,4.799,4.7926,4.79629,802000000.0
2008-05-30 08:00:00,4.79883,4.81143,4.79757,4.80906,817000000.0
2008-05-30 09:00:00,4.80964,4.81564,4.80254,4.81478,802000000.0
2008-05-30 10:00:00,4.81372,4.81821,4.80961,4.81271,795000000.0
2008-05-30 11:00:00,4.81105,4.81311,4.80405,4.80736,771000000.0
2008-05-30 12:00:00,4.80659,4.80828,4.79811,4.80268,815000000.0
2008-05-30 13:00:00,4.80077,4.80364,4.79583,4.801,768000000.0
2008-05-30 14:00:00,4.80013,4.80844,4.79865,4.80402,796000000.0
2008-05-30 15:00:00,4.80494,4.80745,4.79977,4.8013,758000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.78975,4.79414,782000000.0
2008-05-30 17:00:00,4.79415,4.79416,4.7841,4.78864,756000000.0
2008-05-30 18:00:00,4.78695,4.79384,4.78655,4.79295,855000000.0
2008-05-30 19:00:00,4.79259,4.79323,4.78518,4.78765,778000000.0
2008-05-30 20:00:00,4.78841,4.79045,4.78548,4.78813,800000000.0
2008-05-30 21:00:00,4.78892,4.79007,4.78643,4.78885,829000000.0
2008-05-30 22:00:00,4.78775,4.79112,4.7871,4.78818,829000000.0
2008-06-02 02:00:00,4.78777,4.79142,4.78645,4.78836,823000000.0
2008-06-02 03:00:00,4.78918,4.79644,4.78679,4.79379,798000000.0
2008-06-02 04:00:00,4.79451,4.79656,4.79327,4.79462,768000000.0
2008-06-02 05:00:00,4.7957,4.7957,4.79304,4.79425,829000000.0
2008-06-02 06:00:00,4.79415,4.79576,4.79174,4.79424,829000000.0
2008-06-02 07:00:00,4.79405,4.80026,4.79316,4.79532,800000000.0
2008-06-02 08:00:00,4.79683,4.80123,4.79601,4.79799,778000000.0
2008-06-02 09:00:00,4.79647,4.80138,4.79229,4.79682,855000000.0
2008-06-02 10:00:00,4.79666,4.79885,4.78654,4.78756,756000000.0
2008-06-02 11:00:00,4.78702,4.79262,4.78449,4.78979,782000000.0
2008-06-02 12:00:00,4.7891,4.79615,4.78637,4.79372,758000000.0
2008-06-02 13:00:00,4.79468,4.80156,4.79317,4.80131,796000000.0
2008-06-02 14:00:00,4.80078,4.80573,4.79823,4.80304,768000000.0
2008-06-02 15:00:00,4.8032,4.80923,4.80016,4.80109,815000000.0
2008-06-02 16:00:00,4.80282,4.80926,4.79557,4.79769,771000000.0
2008-06-02 17:00:00,4.79779,4.79849,4.78788,4.79184,795000000.0
2008-06-02 18:00:00,4.79062,4.79361,4.77898,4.78723,802000000.0
2008-06-02 19:00:00,4.78773,4.79123,4.783,4.78877,817000000.0
2008-06-02 20:00:00,4.79114,4.79489,4.79,4.79205,802000000.0
2008-06-02 21:00:00,4.79277,4.7964,4.79059,4.79424,786000000.0
2008-06-02 22:00:00,4.79385,4.796,4.7916,4.79414,792000000.0
2008-06-02 23:00:00,4.79367,4.79518,4.79141,4.79354,822000000.0
2008-06-03 00:00:00,4.79359,4.79663,4.78845,4.79259,780000000.0
2008-06-03 01:00:00,4.79215,4.79447,4.79122,4.79331,787000000.0
2008-06-03 02:00:00,4.79444,4.79626,4.79284,4.79489,823000000.0
2008-06-03 03:00:00,4.79422,4.80008,4.79422,4.79947,798000000.0
2008-06-03 04:00:00,4.79895,4.80004,4.79614,4.79802,768000000.0
2008-06-03 05:00:00,4.7981,4.79919,4.79422,4.79438,829000000.0
2008-06-03 06:00:00,4.79532,4.79926,4.7939,4.79717,829000000.0
2008-06-03 07:00:00,4.79748,4.80041,4.78758,4.79011,800000000.0
2008-06-03 08:00:00,4.79034,4.79248,4.78329,4.78571,778000000.0
2008-06-03 09:00:00,4.78523,4.79083,4.77702,4.77918,855000000.0
2008-06-03 10:00:00,4.77895,4.78302,4.76568,4.76775,756000000.0
2008-06-03 11:00:00,4.7667,4.77762,4.76614,4.77726,782000000.0
2008-06-03 12:00:00,4.7765,4.77958,4.77274,4.77599,758000000.0
2008-06-03 13:00:00,4.77609,4.78035,4.77533,4.77942,796000000.0
2008-06-03 14:00:00,4.77999,4.77999,4.77215,4.77379,768000000.0
2008-06-03 15:00:00,4.77649,4.82711,4.77528,4.81939,815000000.0
2008-06-03 16:00:00,4.82206,4.83352,4.81702,4.81703,771000000.0
2008-06-03 17:00:00,4.81691,4.82551,4.81658,4.82016,795000000.0
2008-06-03 18:00:00,4.82007,4.82725,4.81852,4.82507,802000000.0
2008-06-03 19:00:00,4.82541,4.82926,4.81495,4.81758,817000000.0
2008-06-03 20:00:00,4.81725,4.81949,4.81352,4.81559,802000000.0
2008-06-03 21:00:00,4.81613,4.82068,4.81469,4.81771,786000000.0
2008-06-03 22:00:00,4.81802,4.82295,4.81664,4.82206,792000000.0
2008-06-03 23:00:00,4.82288,4.82753,4.82062,4.82677,822000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.81947,4.82195,780000000.0
2008-06-04 01:00:00,4.82226,4.82366,4.81808,4.82243,787000000.0
2008-06-04 02:00:00,4.82056,4.82497,4.81864,4.82323,823000000.0
2008-06-04 03:00:00,4.82396,4.82701,4.81895,4.82582,798000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.8185,4.82,768000000.0
2008-06-04 05:00:00,4.81946,4.82147,4.81722,4.82029,829000000.0
2008-06-04 06:00:00,4.82005,4.82331,4.81796,4.81932,829000000.0
2008-06-04 07:00:00,4.81926,4.82732,4.81787,4.81938,800000000.0
2008-06-04 08:00:00,4.81845,4.83123,4.81843,4.82304,778000000.0
2008-06-04 09:00:00,4.82305,4.83041,4.82086,4.82479,855000000.0
2008-06-04 10:00:00,4.82443,4.82669,4.81178,4.81916,756000000.0
2008-06-04 11:00:00,4.82199,4.82585,4.81463,4.81624,782000000.0
2008-06-04 12:00:00,4.81653,4.81914,4.81285,4.81455,758000000.0
2008-06-04 13:00:00,4.81438,4.8205,4.81263,4.81646,796000000.0
2008-06-04 14:00:00,4.81628,4.82625,4.81146,4.81735,768000000.0
2008-06-04 15:00:00,4.81739,4.8301,4.81405,4.82497,815000000.0
2008-06-04 16:00:00,4.8245,4.82901,4.81509,4.8221,771000000.0
2008-06-04 17:00:00,4.82344,4.82966,4.82016,4.8217,795000000.0
2008-06-04 18:00:00,4.82079,4.82572,4.81756,4.82006,802000000.0
2008-06-04 19:00:00,4.82039,4.82348,4.81814,4.82071,817000000.0
2008-06-04 20:00:00,4.82095,4.82699,4.81911,4.82371,802000000.0
2008-06-04 21:00:00,4.82463,4.82963,4.82328,4.82664,786000000.0
2008-06-04 22:00:00,4.82608,4.82849,4.8228,4.82408,792000000.0
2008-06-04 23:00:00,4.82458,4.83114,4.82306,4.82919,822000000.0
2008-06-05 00:00:00,4.82878,4.83011,4.82404,4.82627,780000000.0
2008-06-05 01:00:00,4.82632,4.8275,4.82267,4.82633,787000000.0
2008-06-05 02:00:00,4.82517,4.83032,4.82412,4.82876,823000000.0
2008-06-05 03:00:00,4.8287,4.84095,4.8282,4.83887,798000000.0
2008-06-05 04:00:00,4.83543,4.84155,4.83432,4.83588,768000000.0
2008-06-05 05:00:00,4.83623,4.83975,4.83312,4.83791,829000000.0
2008-06-05 06:00:00,4.83784,4.83939,4.83248,4.83599,829000000.0
2008-06-05 07:00:00,4.83536,4.84049,4.82534,4.8266,800000000.0
2008-06-05 08:00:00,4.82586,4.83184,4.81924,4.8229,778000000.0
2008-06-05 09:00:00,4.8224,4.82854,4.82161,4.82429,855000000.0
2008-06-05 10:00:00,4.82564,4.83208,4.82395,4.82749,756000000.0
2008-06-05 11:00:00,4.82707,4.83898,4.82558,4.83575,782000000.0
2008-06-05 12:00:00,4.83542,4.84409,4.83542,4.83857,758000000.0
2008-06-05 13:00:00,4.83957,4.84468,4.83315,4.83491,796000000.0
2008-06-05 14:00:00,4.83529,4.84762,4.81529,4.816,768000000.0
2008-06-05 15:00:00,4.81604,4.82295,4.79022,4.79311,815000000.0
2008-06-05 16:00:00,4.79235,4.79652,4.78547,4.7949,771000000.0
2008-06-05 17:00:00,4.79522,4.7957,4.7863,4.78647,795000000.0
2008-06-05 18:00:00,4.78731,4.78929,4.78171,4.78368,802000000.0
2008-06-05 19:00:00,4.78355,4.78532,4.78014,4.78299,817000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.77499,4.77718,802000000.0
2008-06-05 21:00:00,4.77808,4.781,4.77407,4.77496,786000000.0
2008-06-05 22:00:00,4.77494,4.77833,4.77384,4.77761,792000000.0
2008-06-05 23:00:00,4.77754,4.78069,4.77465,4.77977,822000000.0
2008-06-06 00:00:00,4.77901,4.78009,4.77649,4.7793,780000000.0
2008-06-06 01:00:00,4.77808,4.77938,4.77382,4.77535,787000000.0
2008-06-06 02:00:00,4.77554,4.78051,4.77396,4.77869,823000000.0
2008-06-06 03:00:00,4.77745,4.78189,4.77635,4.77689,798000000.0
2008-06-06 04:00:00,4.77732,4.77977,4.77491,4.7789,768000000.0
2008-06-06 05:00:00,4.77868,4.78233,4.77799,4.78064,829000000.0
2008-06-06 06:00:00,4.78065,4.78322,4.77917,4.78116,829000000.0
2008-06-06 07:00:00,4.78104,4.78246,4.76897,4.77425,800000000.0
2008-06-06 08:00:00,4.77527,4.78275,4.76939,4.77002,778000000.0
2008-06-06 09:00:00,4.76942,4.77965,4.76939,4.77608,855000000.0
2008-06-06 10:00:00,4.77504,4.78009,4.77216,4.77367,756000000.0
2008-06-06 11:00:00,4.77484,4.78356,4.77357,4.77867,782000000.0
2008-06-06 12:00:00,4.77958,4.7813,4.7753,4.77671,758000000.0
2008-06-06 13:00:00,4.7771,4.77973,4.77476,4.77547,796000000.0
2008-06-06 14:00:00,4.77742,4.77842,4.74735,4.75411,768000000.0
2008-06-06 15:00:00,4.75327,4.76094,4.74674,4.748,815000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.7339,4.73546,771000000.0
2008-06-06 17:00:00,4.73421,4.73712,4.72897,4.73562,795000000.0
2008-06-06 18:00:00,4.73577,4.73781,4.72991,4.73415,802000000.0
2008-06-06 19:00:00,4.73419,4.73478,4.72869,4.73158,817000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.72173,4.72483,802000000.0
2008-06-06 21:00:00,4.72577,4.72823,4.72132,4.72331,786000000.0
2008-06-06 22:00:00,4.72367,4.72446,4.72065,4.72118,792000000.0
2008-06-09 02:00:00,4.71938,4.72574,4.71862,4.72455,823000000.0
2008-06-09 03:00:00,4.72468,4.72468,4.71539,4.71722,798000000.0
2008-06-09 04:00:00,4.71614,4.72194,4.71614,4.71905,768000000.0
2008-06-09 05:00:00,4.72041,4.72204,4.7179,4.72048,829000000.0
2008-06-09 06:00:00,4.71986,4.72126,4.71771,4.72,829000000.0
2008-06-09 07:00:00,4.72081,4.72549,4.71788,4.72151,800000000.0
2008-06-09 08:00:00,4.72013,4.72528,4.71315,4.715,778000000.0
2008-06-09 09:00:00,4.71459,4.71677,4.70098,4.70776,855000000.0
2008-06-09 10:00:00,4.70758,4.71423,4.70477,4.71247,756000000.0
2008-06-09 11:00:00,4.71207,4.7193,4.71063,4.71275,782000000.0
2008-06-09 12:00:00,4.71387,4.71791,4.70849,4.71785,758000000.0
2008-06-09 13:00:00,4.71768,4.72127,4.71302,4.71868,796000000.0
2008-06-09 14:00:00,4.71743,4.72932,4.71683,4.72689,768000000.0
2008-06-09 15:00:00,4.72696,4.75163,4.72395,4.74538,815000000.0
2008-06-09 16:00:00,4.74728,4.75501,4.73365,4.73566,771000000.0
2008-06-09 17:00:00,4.73724,4.74479,4.7354,4.74087,795000000.0
2008-06-09 18:00:00,4.73888,4.75674,4.73731,4.75393,802000000.0
2008-06-09 19:00:00,4.75339,4.76972,4.75275,4.75944,817000000.0
2008-06-09 20:00:00,4.75919,4.76149,4.75285,4.75939,802000000.0
2008-06-09 21:00:00,4.76038,4.77021,4.75862,4.76677,786000000.0
2008-06-09 22:00:00,4.76655,4.76876,4.76036,4.76137,792000000.0
2008-06-09 23:00:00,4.76165,4.76415,4.76019,4.76238,822000000.0
2008-06-10 00:00:00,4.7622,4.76404,4.76012,4.76213,780000000.0
2008-06-10 01:00:00,4.76192,4.76328,4.75857,4.7607,787000000.0
2008-06-10 02:00:00,4.76139,4.78854,4.76042,4.77983,823000000.0
2008-06-10 03:00:00,4.7798,4.7825,4.77272,4.77324,798000000.0
2008-06-10 04:00:00,4.77447,4.78543,4.77335,4.78363,768000000.0
2008-06-10 05:00:00,4.78312,4.78657,4.77963,4.78099,829000000.0
2008-06-10 06:00:00,4.78079,4.78747,4.7733,4.77395,829000000.0
2008-06-10 07:00:00,4.77507,4.78372,4.76953,4.7816,800000000.0
2008-06-10 08:00:00,4.78173,4.78222,4.77169,4.78023,778000000.0
2008-06-10 09:00:00,4.78099,4.78918,4.77644,4.78495,855000000.0
2008-06-10 10:00:00,4.78417,4.80009,4.78232,4.79509,756000000.0
2008-06-10 11:00:00,4.79588,4.8081,4.79277,4.80439,782000000.0
2008-06-10 12:00:00,4.80467,4.80986,4.80046,4.8058,758000000.0
2008-06-10 13:00:00,4.80519,4.80654,4.79732,4.80002,796000000.0
2008-06-10 14:00:00,4.79918,4.80017,4.79367,4.79837,768000000.0
2008-06-10 15:00:00,4.79839,4.81054,4.7976,4.79889,815000000.0
2008-06-10 16:00:00,4.79933,4.81273,4.79473,4.81271,771000000.0
2008-06-10 17:00:00,4.81324,4.81832,4.80618,4.81489,795000000.0
2008-06-10 18:00:00,4.81523,4.81614,4.80913,4.81301,802000000.0
2008-06-10 19:00:00,4.81383,4.82181,4.81278,4.82069,817000000.0
2008-06-10 20:00:00,4.81936,4.82477,4.81886,4.82222,802000000.0
2008-06-10 21:00:00,4.82209,4.82284,4.81691,4.81944,786000000.0
2008-06-10 22:00:00,4.81993,4.82124,4.81472,4.8159,792000000.0
2008-06-10 23:00:00,4.81631,4.82238,4.81498,4.81963,822000000.0
2008-06-11 00:00:00,4.81898,4.82084,4.81735,4.81862,780000000.0
2008-06-11 01:00:00,4.81749,4.82376,4.81548,4.81799,787000000.0
2008-06-11 02:00:00,4.81841,4.82053,4.81594,4.81692,823000000.0
2008-06-11 03:00:00,4.81647,4.81713,4.80975,4.81152,798000000.0
2008-06-11 04:00:00,4.81137,4.81448,4.81019,4.81379,768000000.0
2008-06-11 05:00:00,4.81488,4.81502,4.81147,4.8144,829000000.0
2008-06-11 06:00:00,4.81367,4.81759,4.81014,4.81705,829000000.0
2008-06-11 07:00:00,4.81623,4.82028,4.81184,4.81218,800000000.0
2008-06-11 08:00:00,4.81249,4.81325,4.80019,4.80283,778000000.0
2008-06-11 09:00:00,4.80111,4.81353,4.80052,4.81184,855000000.0
2008-06-11 10:00:00,4.81121,4.81934,4.80861,4.8116,756000000.0
2008-06-11 11:00:00,4.81143,4.81147,4.80261,4.80702,782000000.0
2008-06-11 12:00:00,4.80793,4.81026,4.80424,4.80856,758000000.0
2008-06-11 13:00:00,4.8097,4.81259,4.79935,4.80162,796000000.0
2008-06-11 14:00:00,4.80089,4.80773,4.79976,4.80538,768000000.0
2008-06-11 15:00:00,4.80676,4.80775,4.79791,4.80081,815000000.0
2008-06-11 16:00:00,4.80018,4.80276,4.78716,4.79543,771000000.0
2008-06-11 17:00:00,4.79458,4.79882,4.77887,4.78689,795000000.0
2008-06-11 18:00:00,4.78659,4.79348,4.78266,4.78809,802000000.0
2008-06-11 19:00:00,4.78877,4.79143,4.78455,4.78943,817000000.0
2008-06-11 20:00:00,4.78809,4.79174,4.78039,4.78478,802000000.0
2008-06-11 21:00:00,4.78363,4.78979,4.78308,4.78788,786000000.0
2008-06-11 22:00:00,4.7876,4.7919,4.78685,4.7899,792000000.0
2008-06-11 23:00:00,4.7894,4.79208,4.78645,4.78848,822000000.0
2008-06-12 00:00:00,4.78867,4.7894,4.78428,4.78831,780000000.0
2008-06-12 01:00:00,4.78883,4.79049,4.7847,4.78644,787000000.0
2008-06-12 02:00:00,4.78667,4.7956,4.78543,4.79405,823000000.0
2008-06-12 03:00:00,4.79279,4.80959,4.79279,4.80861,798000000.0
2008-06-12 04:00:00,4.80954,4.81351,4.80258,4.81253,768000000.0
2008-06-12 05:00:00,4.81329,4.81678,4.80792,4.80907,829000000.0
2008-06-12 06:00:00,4.80881,4.81455,4.80636,4.81128,829000000.0
2008-06-12 07:00:00,4.81218,4.8179,4.80446,4.8155,800000000.0
2008-06-12 08:00:00,4.81403,4.83058,4.81264,4.83032,778000000.0
2008-06-12 09:00:00,4.83019,4.8394,4.82502,4.82747,855000000.0
2008-06-12 10:00:00,4.82841,4.82951,4.82314,4.82667,756000000.0
2008-06-12 11:00:00,4.82502,4.8311,4.81907,4.82654,782000000.0
2008-06-12 12:00:00,4.82753,4.83203,4.82327,4.82908,758000000.0
2008-06-12 13:00:00,4.82941,4.83303,4.82655,4.82835,796000000.0
2008-06-12 14:00:00,4.82736,4.84233,4.82394,4.83227,768000000.0
2008-06-12 15:00:00,4.83199,4.83703,4.8274,4.83381,815000000.0
2008-06-12 16:00:00,4.83298,4.83645,4.82186,4.83215,771000000.0
2008-06-12 17:00:00,4.83056,4.83613,4.82862,4.8314,795000000.0
2008-06-12 18:00:00,4.83211,4.83885,4.83001,4.83475,802000000.0
2008-06-12 19:00:00,4.83542,4.83682,4.82794,4.83,817000000.0
2008-06-12 20:00:00,4.82906,4.83161,4.82699,4.82967,802000000.0
2008-06-12 21:00:00,4.8298,4.83085,4.8265,4.82955,786000000.0
2008-06-12 22:00:00,4.83003,4.83083,4.82348,4.82349,792000000.0
2008-06-12 23:00:00,4.82417,4.82525,4.81671,4.82054,822000000.0
2008-06-13 00:00:00,4.81901,4.82063,4.81012,4.81693,780000000.0
2008-06-13 01:00:00,4.81895,4.8222,4.81708,4.82168,787000000.0
2008-06-13 02:00:00,4.8209,4.82776,4.81798,4.82265,823000000.0
2008-06-13 03:00:00,4.82194,4.8253,4.81572,4.81999,798000000.0
2008-06-13 04:00:00,4.82042,4.82157,4.81635,4.81969,768000000.0
2008-06-13 05:00:00,4.81991,4.82087,4.81585,4.82001,829000000.0
2008-06-13 06:00:00,4.82031,4.82955,4.81899,4.82415,829000000.0
2008-06-13 07:00:00,4.82547,4.82669,4.81919,4.82244,800000000.0
2008-06-13 08:00:00,4.82203,4.83369,4.81988,4.8322,778000000.0
2008-06-13 09:00:00,4.8324,4.84013,4.82803,4.83986,855000000.0
2008-06-13 10:00:00,4.8398,4.84294,4.83123,4.84114,756000000.0
2008-06-13 11:00:00,4.84032,4.86148,4.83443,4.85532,782000000.0
2008-06-13 12:00:00,4.85613,4.86423,4.85277,4.85896,758000000.0
2008-06-13 13:00:00,4.85878,4.86555,4.85737,4.86104,796000000.0
2008-06-13 14:00:00,4.86229,4.86486,4.85035,4.85636,768000000.0
2008-06-13 15:00:00,4.85609,4.86291,4.85269,4.85535,815000000.0
2008-06-13 16:00:00,4.8542,4.86067,4.85063,4.8543,771000000.0
2008-06-13 17:00:00,4.85337,4.85538,4.84014,4.84582,795000000.0
2008-06-13 18:00:00,4.84597,4.84715,4.83955,4.84363,802000000.0
2008-06-13 19:00:00,4.84333,4.84924,4.84243,4.84763,817000000.0
2008-06-13 20:00:00,4.84761,4.85328,4.84569,4.85039,802000000.0
2008-06-13 21:00:00,4.85113,4.8528,4.8476,4.84858,786000000.0
2008-06-13 22:00:00,4.84759,4.84851,4.83768,4.84188,792000000.0
2008-06-16 02:00:00,4.8408,4.84508,4.83859,4.83964,787000000.0
2008-06-16 03:00:00,4.83906,4.84185,4.83674,4.83989,780000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.83037,4.83615,822000000.0
2008-06-16 05:00:00,4.8359,4.83956,4.83208,4.83623,792000000.0
2008-06-16 06:00:00,4.83618,4.83863,4.83335,4.83816,786000000.0
2008-06-16 07:00:00,4.83786,4.8386,4.82864,4.83705,802000000.0
2008-06-16 08:00:00,4.83764,4.85411,4.83268,4.84811,817000000.0
2008-06-16 09:00:00,4.84931,4.84943,4.84033,4.84291,802000000.0
2008-06-16 10:00:00,4.84367,4.84396,4.82358,4.82561,795000000.0
2008-06-16 11:00:00,4.82613,4.83126,4.82461,4.83035,771000000.0
2008-06-16 12:00:00,4.83021,4.83138,4.81309,4.81415,815000000.0
2008-06-16 13:00:00,4.81546,4.81917,4.8136,4.8183,768000000.0
2008-06-16 14:00:00,4.81769,4.81939,4.80537,4.80989,796000000.0
2008-06-16 15:00:00,4.81032,4.81099,4.79923,4.80801,758000000.0
2008-06-16 16:00:00,4.8066,4.81873,4.80612,4.81782,782000000.0
2008-06-16 17:00:00,4.81774,4.81778,4.80897,4.81384,756000000.0
2008-06-16 18:00:00,4.81375,4.81482,4.8074,4.80903,855000000.0
2008-06-16 19:00:00,4.80911,4.81411,4.80378,4.81173,778000000.0
2008-06-16 20:00:00,4.81219,4.81282,4.8071,4.80883,800000000.0
2008-06-16 21:00:00,4.80979,4.81305,4.80819,4.81199,829000000.0
2008-06-16 22:00:00,4.81318,4.81476,4.8108,4.81184,829000000.0
2008-06-16 23:00:00,4.8121,4.81679,4.81137,4.81508,768000000.0
2008-06-17 00:00:00,4.8158,4.81595,4.81142,4.81424,798000000.0
2008-06-17 01:00:00,4.81424,4.81721,4.81159,4.81583,823000000.0
2008-06-17 02:00:00,4.81583,4.81775,4.81471,4.8164,787000000.0
2008-06-17 03:00:00,4.8153,4.81601,4.79267,4.79788,780000000.0
2008-06-17 04:00:00,4.79791,4.80036,4.79312,4.79653,822000000.0
2008-06-17 05:00:00,4.7959,4.79772,4.79193,4.79569,792000000.0
2008-06-17 06:00:00,4.79499,4.80152,4.79499,4.79705,786000000.0
2008-06-17 07:00:00,4.7973,4.80187,4.79106,4.79577,802000000.0
2008-06-17 08:00:00,4.79705,4.79907,4.78905,4.79644,817000000.0
2008-06-17 09:00:00,4.79522,4.80684,4.79511,4.80014,802000000.0
2008-06-17 10:00:00,4.7995,4.80849,4.7995,4.80664,795000000.0
2008-06-17 11:00:00,4.80737,4.81712,4.80092,4.80744,771000000.0
2008-06-17 12:00:00,4.80744,4.81063,4.80275,4.80588,815000000.0
2008-06-17 13:00:00,4.80568,4.81134,4.8046,4.8098,768000000.0
2008-06-17 14:00:00,4.81015,4.81373,4.80367,4.80884,796000000.0
2008-06-17 15:00:00,4.80939,4.81064,4.80334,4.80615,758000000.0
2008-06-17 16:00:00,4.80813,4.80951,4.80024,4.80394,782000000.0
2008-06-17 17:00:00,4.80528,4.80964,4.79786,4.80107,756000000.0
2008-06-17 18:00:00,4.80079,4.80329,4.79722,4.79932,855000000.0
2008-06-17 19:00:00,4.79951,4.80525,4.79731,4.80444,778000000.0
2008-06-17 20:00:00,4.80447,4.80558,4.80033,4.80257,800000000.0
2008-06-17 21:00:00,4.80078,4.80361,4.79978,4.80034,829000000.0
2008-06-17 22:00:00,4.80038,4.80431,4.80038,4.80318,829000000.0
2008-06-17 23:00:00,4.80146,4.80515,4.80023,4.80408,768000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.7963,4.80005,798000000.0
2008-06-18 01:00:00,4.80046,4.80218,4.79737,4.80093,823000000.0
2008-06-18 02:00:00,4.80047,4.8028,4.79732,4.80136,787000000.0
2008-06-18 03:00:00,4.80066,4.80438,4.79911,4.80254,780000000.0
2008-06-18 04:00:00,4.80255,4.80809,4.8023,4.80686,822000000.0
2008-06-18 05:00:00,4.80719,4.80739,4.80314,4.80428,792000000.0
2008-06-18 06:00:00,4.80414,4.80795,4.80302,4.8062,786000000.0
2008-06-18 07:00:00,4.80626,4.81426,4.80577,4.81306,802000000.0
2008-06-18 08:00:00,4.81425,4.81474,4.80328,4.80426,817000000.0
2008-06-18 09:00:00,4.80206,4.80427,4.7939,4.79947,802000000.0
2008-06-18 10:00:00,4.79989,4.81373,4.7987,4.81373,795000000.0
2008-06-18 11:00:00,4.81344,4.81379,4.80752,4.81177,771000000.0
2008-06-18 12:00:00,4.81228,4.81788,4.80905,4.81006,815000000.0
2008-06-18 13:00:00,4.81125,4.8154,4.80775,4.80775,768000000.0
2008-06-18 14:00:00,4.80937,4.81323,4.80503,4.81233,796000000.0
2008-06-18 15:00:00,4.81193,4.8146,4.80567,4.81058,758000000.0
2008-06-18 16:00:00,4.8104,4.81181,4.8007,4.8019,782000000.0
2008-06-18 17:00:00,4.80198,4.80797,4.80052,4.80649,756000000.0
2008-06-18 18:00:00,4.80653,4.80653,4.79985,4.80096,855000000.0
2008-06-18 19:00:00,4.79996,4.80301,4.79613,4.79841,778000000.0
2008-06-18 20:00:00,4.79855,4.7995,4.79447,4.79696,800000000.0
2008-06-18 21:00:00,4.79787,4.799,4.79428,4.79523,829000000.0
2008-06-18 22:00:00,4.79651,4.79679,4.79363,4.79477,829000000.0
2008-06-18 23:00:00,4.79487,4.79866,4.79334,4.79738,768000000.0
2008-06-19 00:00:00,4.79659,4.79835,4.7916,4.7946,798000000.0
2008-06-19 01:00:00,4.79378,4.79499,4.78924,4.79138,823000000.0
2008-06-19 02:00:00,4.79118,4.79155,4.78052,4.78306,787000000.0
2008-06-19 03:00:00,4.7845,4.79006,4.7815,4.78278,780000000.0
2008-06-19 04:00:00,4.78291,4.78776,4.78195,4.78468,822000000.0
2008-06-19 05:00:00,4.78568,4.78576,4.78195,4.78527,792000000.0
2008-06-19 06:00:00,4.78444,4.78813,4.7838,4.78597,786000000.0
2008-06-19 07:00:00,4.78552,4.78747,4.7784,4.78667,802000000.0
2008-06-19 08:00:00,4.78681,4.78837,4.78178,4.78325,817000000.0
2008-06-19 09:00:00,4.78279,4.79661,4.78038,4.79538,802000000.0
2008-06-19 10:00:00,4.79403,4.80771,4.79297,4.80705,795000000.0
2008-06-19 11:00:00,4.80735,4.8126,4.80527,4.80996,771000000.0
2008-06-19 12:00:00,4.81133,4.81167,4.8063,4.80958,815000000.0
2008-06-19 13:00:00,4.81046,4.81534,4.80636,4.81266,768000000.0
2008-06-19 14:00:00,4.81422,4.81677,4.80582,4.80751,796000000.0
2008-06-19 15:00:00,4.80548,4.81384,4.80135,4.81169,758000000.0
2008-06-19 16:00:00,4.81121,4.81304,4.80565,4.80886,782000000.0
2008-06-19 17:00:00,4.80945,4.81024,4.80361,4.80622,756000000.0
2008-06-19 18:00:00,4.80642,4.80888,4.80336,4.80524,855000000.0
2008-06-19 19:00:00,4.80437,4.80754,4.80122,4.80395,778000000.0
2008-06-19 20:00:00,4.80367,4.80834,4.80088,4.80697,800000000.0
2008-06-19 21:00:00,4.80672,4.80822,4.80416,4.80507,829000000.0
2008-06-19 22:00:00,4.80506,4.80613,4.80237,4.8037,829000000.0
2008-06-19 23:00:00,4.8031,4.80602,4.80247,4.80508,768000000.0
2008-06-20 00:00:00,4.80481,4.80604,4.80216,4.80298,798000000.0
2008-06-20 01:00:00,4.80309,4.80694,4.80207,4.80597,823000000.0
2008-06-20 02:00:00,4.80511,4.80826,4.80434,4.80602,787000000.0
2008-06-20 03:00:00,4.80707,4.80796,4.79923,4.8004,780000000.0
2008-06-20 04:00:00,4.8004,4.80327,4.79696,4.80208,822000000.0
2008-06-20 05:00:00,4.80218,4.80356,4.79958,4.80093,792000000.0
2008-06-20 06:00:00,4.8022,4.8036,4.79965,4.80182,786000000.0
2008-06-20 07:00:00,4.80098,4.80421,4.79373,4.79726,802000000.0
2008-06-20 08:00:00,4.7969,4.79836,4.79189,4.79578,817000000.0
2008-06-20 09:00:00,4.79469,4.79653,4.78591,4.78685,802000000.0
2008-06-20 10:00:00,4.7868,4.78893,4.78241,4.78462,795000000.0
2008-06-20 11:00:00,4.78521,4.78921,4.77421,4.77616,771000000.0
2008-06-20 12:00:00,4.77608,4.77621,4.76737,4.77084,815000000.0
2008-06-20 13:00:00,4.77086,4.77211,4.76633,4.77035,768000000.0
2008-06-20 14:00:00,4.77142,4.77425,4.76835,4.77314,796000000.0
2008-06-20 15:00:00,4.77285,4.77738,4.76667,4.76953,758000000.0
2008-06-20 16:00:00,4.76879,4.76901,4.75775,4.76452,782000000.0
2008-06-20 17:00:00,4.7641,4.76693,4.76053,4.76693,756000000.0
2008-06-20 18:00:00,4.76641,4.76897,4.7638,4.76575,855000000.0
2008-06-20 19:00:00,4.76754,4.76941,4.76118,4.76675,778000000.0
2008-06-20 20:00:00,4.76568,4.76847,4.76335,4.76737,800000000.0
2008-06-20 21:00:00,4.7673,4.77111,4.76502,4.76612,829000000.0
2008-06-20 22:00:00,4.76682,4.77402,4.76493,4.77231,829000000.0
2008-06-23 02:00:00,4.77295,4.7738,4.76544,4.76819,787000000.0
2008-06-23 03:00:00,4.76843,4.77122,4.7662,4.76895,780000000.0
2008-06-23 04:00:00,4.7682,4.77343,4.76812,4.77257,822000000.0
2008-06-23 05:00:00,4.77225,4.77478,4.76715,4.76906,792000000.0
2008-06-23 06:00:00,4.76895,4.77327,4.76749,4.77197,786000000.0
2008-06-23 07:00:00,4.77147,4.7783,4.76873,4.77617,802000000.0
2008-06-23 08:00:00,4.77616,4.7807,4.77492,4.77833,817000000.0
2008-06-23 09:00:00,4.77956,4.79404,4.77823,4.79404,802000000.0
2008-06-23 10:00:00,4.79534,4.80575,4.79435,4.79943,795000000.0
2008-06-23 11:00:00,4.79888,4.80097,4.7928,4.79862,771000000.0
2008-06-23 12:00:00,4.79842,4.80209,4.79435,4.79807,815000000.0
2008-06-23 13:00:00,4.7984,4.80195,4.79557,4.80039,768000000.0
2008-06-23 14:00:00,4.79963,4.81363,4.79584,4.80836,796000000.0
2008-06-23 15:00:00,4.80971,4.81237,4.80425,4.80659,758000000.0
2008-06-23 16:00:00,4.80506,4.81167,4.80399,4.81067,782000000.0
2008-06-23 17:00:00,4.80963,4.81613,4.80665,4.80913,756000000.0
2008-06-23 18:00:00,4.80836,4.80865,4.79958,4.80123,855000000.0
2008-06-23 19:00:00,4.80221,4.80324,4.79893,4.80214,778000000.0
2008-06-23 20:00:00,4.80236,4.80338,4.79824,4.79916,800000000.0
2008-06-23 21:00:00,4.79852,4.80039,4.79708,4.79899,829000000.0
2008-06-23 22:00:00,4.79825,4.80278,4.79757,4.80092,829000000.0
2008-06-23 23:00:00,4.80111,4.80194,4.79632,4.80131,768000000.0
2008-06-24 00:00:00,4.80032,4.80139,4.79702,4.79909,798000000.0
2008-06-24 01:00:00,4.7992,4.80017,4.79723,4.79808,823000000.0
2008-06-24 02:00:00,4.799,4.80157,4.79704,4.80109,787000000.0
2008-06-24 03:00:00,4.80091,4.80468,4.79929,4.80298,780000000.0
2008-06-24 04:00:00,4.80294,4.8081,4.80113,4.80371,822000000.0
2008-06-24 05:00:00,4.80472,4.80608,4.7992,4.79944,792000000.0
2008-06-24 06:00:00,4.79948,4.80297,4.79831,4.7992,786000000.0
2008-06-24 07:00:00,4.80001,4.80049,4.79594,4.79852,802000000.0
2008-06-24 08:00:00,4.79885,4.80014,4.78871,4.7914,817000000.0
2008-06-24 09:00:00,4.79008,4.79166,4.78103,4.78479,802000000.0
2008-06-24 10:00:00,4.78458,4.7905,4.78343,4.78603,795000000.0
2008-06-24 11:00:00,4.78588,4.79084,4.78279,4.78897,771000000.0
2008-06-24 12:00:00,4.78825,4.78996,4.78434,4.78935,815000000.0
2008-06-24 13:00:00,4.78838,4.79165,4.78731,4.78808,768000000.0
2008-06-24 14:00:00,4.78793,4.78805,4.78121,4.78339,796000000.0
2008-06-24 15:00:00,4.78327,4.78843,4.77998,4.78298,758000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.76811,4.77716,782000000.0
2008-06-24 17:00:00,4.77847,4.7799,4.77437,4.779,756000000.0
2008-06-24 18:00:00,4.7774,4.7818,4.77533,4.7767,855000000.0
2008-06-24 19:00:00,4.77634,4.78199,4.77607,4.77809,778000000.0
2008-06-24 20:00:00,4.77795,4.78308,4.77713,4.78127,800000000.0
2008-06-24 21:00:00,4.78333,4.78593,4.78115,4.78353,829000000.0
2008-06-24 22:00:00,4.78283,4.78704,4.78274,4.78484,829000000.0
2008-06-24 23:00:00,4.78529,4.78613,4.78316,4.78428,768000000.0
2008-06-25 00:00:00,4.78417,4.78703,4.78165,4.78347,798000000.0
2008-06-25 01:00:00,4.78459,4.78609,4.78185,4.78241,823000000.0
2008-06-25 02:00:00,4.78204,4.78569,4.78115,4.78421,787000000.0
2008-06-25 03:00:00,4.7842,4.78534,4.78196,4.78405,780000000.0
2008-06-25 04:00:00,4.78382,4.78542,4.7822,4.78426,822000000.0
2008-06-25 05:00:00,4.78363,4.78619,4.78212,4.78274,792000000.0
2008-06-25 06:00:00,4.78364,4.78529,4.78173,4.78274,786000000.0
2008-06-25 07:00:00,4.78414,4.78544,4.78127,4.78312,802000000.0
2008-06-25 08:00:00,4.7841,4.79207,4.78238,4.79115,817000000.0
2008-06-25 09:00:00,4.78944,4.7949,4.78513,4.78719,802000000.0
2008-06-25 10:00:00,4.78751,4.79086,4.7747,4.77875,795000000.0
2008-06-25 11:00:00,4.77797,4.78559,4.77599,4.78182,771000000.0
2008-06-25 12:00:00,4.7822,4.7828,4.77612,4.77904,815000000.0
2008-06-25 13:00:00,4.77809,4.78207,4.77739,4.77848,768000000.0
2008-06-25 14:00:00,4.77923,4.78009,4.77243,4.77647,796000000.0
2008-06-25 15:00:00,4.77619,4.77675,4.76937,4.77195,758000000.0
2008-06-25 16:00:00,4.77322,4.78621,4.7718,4.78576,782000000.0
2008-06-25 17:00:00,4.78485,4.78693,4.78257,4.78466,756000000.0
2008-06-25 18:00:00,4.78405,4.78614,4.78161,4.78176,855000000.0
2008-06-25 19:00:00,4.78287,4.78392,4.77774,4.77792,778000000.0
2008-06-25 20:00:00,4.77902,4.79096,4.74916,4.7548,800000000.0
2008-06-25 21:00:00,4.7547,4.75672,4.74762,4.75197,829000000.0
2008-06-25 22:00:00,4.75087,4.75513,4.75065,4.75434,829000000.0
2008-06-25 23:00:00,4.75363,4.75564,4.75129,4.75456,768000000.0
2008-06-26 00:00:00,4.75461,4.75572,4.74972,4.75236,798000000.0
2008-06-26 01:00:00,4.75252,4.75569,4.75081,4.75458,823000000.0
2008-06-26 02:00:00,4.75358,4.75546,4.75124,4.75358,787000000.0
2008-06-26 03:00:00,4.75311,4.7564,4.75151,4.75559,780000000.0
2008-06-26 04:00:00,4.75509,4.75602,4.74934,4.7513,822000000.0
2008-06-26 05:00:00,4.7514,4.75328,4.74834,4.75077,792000000.0
2008-06-26 06:00:00,4.75072,4.75311,4.74941,4.75201,786000000.0
2008-06-26 07:00:00,4.75146,4.75438,4.74838,4.75115,802000000.0
2008-06-26 08:00:00,4.75013,4.76312,4.74832,4.76053,817000000.0
2008-06-26 09:00:00,4.75988,4.76599,4.75516,4.75978,802000000.0
2008-06-26 10:00:00,4.76166,4.76166,4.74886,4.75079,795000000.0
2008-06-26 11:00:00,4.74979,4.75584,4.73608,4.73746,771000000.0
2008-06-26 12:00:00,4.73894,4.74573,4.73656,4.73968,815000000.0
2008-06-26 13:00:00,4.74032,4.74544,4.72974,4.73484,768000000.0
2008-06-26 14:00:00,4.73314,4.74079,4.73016,4.73697,796000000.0
2008-06-26 15:00:00,4.7361,4.74062,4.73421,4.73788,758000000.0
2008-06-26 16:00:00,4.73942,4.73961,4.72886,4.72988,782000000.0
2008-06-26 17:00:00,4.73027,4.73646,4.72902,4.73273,756000000.0
2008-06-26 18:00:00,4.73315,4.73753,4.73186,4.7345,855000000.0
2008-06-26 19:00:00,4.73529,4.73851,4.73187,4.73555,778000000.0
2008-06-26 20:00:00,4.73473,4.7361,4.72435,4.7261,800000000.0
2008-06-26 21:00:00,4.72709,4.72868,4.72357,4.72598,829000000.0
2008-06-26 22:00:00,4.72493,4.72821,4.72438,4.72678,829000000.0
2008-06-26 23:00:00,4.72746,4.72979,4.72554,4.72875,768000000.0
2008-06-27 00:00:00,4.72879,4.73097,4.72703,4.72891,798000000.0
2008-06-27 01:00:00,4.72848,4.72992,4.72529,4.72572,823000000.0
2008-06-27 02:00:00,4.72542,4.73246,4.72424,4.73096,787000000.0
2008-06-27 03:00:00,4.73211,4.7349,4.72872,4.73417,780000000.0
2008-06-27 04:00:00,4.73339,4.73593,4.73246,4.73411,822000000.0
2008-06-27 05:00:00,4.73416,4.73731,4.7332,4.73369,792000000.0
2008-06-27 06:00:00,4.73316,4.73665,4.7312,4.73585,786000000.0
2008-06-27 07:00:00,4.7349,4.73777,4.73332,4.7353,802000000.0
2008-06-27 08:00:00,4.73599,4.73599,4.72861,4.73267,817000000.0
2008-06-27 09:00:00,4.73345,4.7388,4.7283,4.73095,802000000.0
2008-06-27 10:00:00,4.73186,4.73527,4.72002,4.72374,795000000.0
2008-06-27 11:00:00,4.7245,4.7271,4.71899,4.72635,771000000.0
2008-06-27 12:00:00,4.72553,4.73186,4.7236,4.73029,815000000.0
2008-06-27 13:00:00,4.73027,4.73317,4.72448,4.7262,768000000.0
2008-06-27 14:00:00,4.72613,4.73534,4.72613,4.73201,796000000.0
2008-06-27 15:00:00,4.73016,4.73326,4.72601,4.72847,758000000.0
2008-06-27 16:00:00,4.72844,4.73224,4.72716,4.72882,782000000.0
2008-06-27 17:00:00,4.72986,4.7309,4.7257,4.72976,756000000.0
2008-06-27 18:00:00,4.72871,4.73159,4.72619,4.72789,855000000.0
2008-06-27 19:00:00,4.72736,4.72837,4.7179,4.7193,778000000.0
2008-06-27 20:00:00,4.72027,4.72472,4.7185,4.72086,800000000.0
2008-06-27 21:00:00,4.7211,4.72301,4.71584,4.71596,829000000.0
2008-06-27 22:00:00,4.71698,4.71877,4.7153,4.71704,829000000.0
2008-06-30 02:00:00,4.71716,4.71848,4.71416,4.71757,823000000.0
2008-06-30 03:00:00,4.71748,4.71892,4.71501,4.71737,798000000.0
2008-06-30 04:00:00,4.71773,4.72008,4.71602,4.71755,768000000.0
2008-06-30 05:00:00,4.71787,4.72015,4.71519,4.7174,829000000.0
2008-06-30 06:00:00,4.71831,4.71908,4.71632,4.71829,829000000.0
2008-06-30 07:00:00,4.71802,4.71921,4.71506,4.717,800000000.0
2008-06-30 08:00:00,4.71652,4.72012,4.71148,4.71227,778000000.0
2008-06-30 09:00:00,4.71398,4.71769,4.70835,4.71275,855000000.0
2008-06-30 10:00:00,4.71385,4.71401,4.70294,4.7075,756000000.0
2008-06-30 11:00:00,4.70716,4.71279,4.70542,4.71127,782000000.0
2008-06-30 12:00:00,4.71254,4.72025,4.70825,4.71834,758000000.0
2008-06-30 13:00:00,4.7165,4.72987,4.7165,4.7239,796000000.0
2008-06-30 14:00:00,4.72288,4.73238,4.72181,4.72542,768000000.0
2008-06-30 15:00:00,4.726,4.72736,4.71913,4.72079,815000000.0
2008-06-30 16:00:00,4.7204,4.72968,4.7157,4.7279,771000000.0
2008-06-30 17:00:00,4.72773,4.73439,4.72386,4.72922,795000000.0
2008-06-30 18:00:00,4.72901,4.73497,4.72811,4.7323,802000000.0
2008-06-30 19:00:00,4.73356,4.73453,4.72404,4.72689,817000000.0
2008-06-30 20:00:00,4.72706,4.72988,4.72525,4.72867,802000000.0
2008-06-30 21:00:00,4.72768,4.73201,4.72746,4.72978,786000000.0
2008-06-30 22:00:00,4.73037,4.73183,4.7261,4.7269,792000000.0
2008-06-30 23:00:00,4.72594,4.72857,4.72536,4.72707,822000000.0
2008-07-01 00:00:00,4.72804,4.72951,4.72498,4.72841,780000000.0
2008-07-01 01:00:00,4.72852,4.72918,4.72437,4.72551,787000000.0
2008-07-01 02:00:00,4.72549,4.73082,4.72277,4.72992,823000000.0
2008-07-01 03:00:00,4.72835,4.73608,4.72741,4.73211,798000000.0
2008-07-01 04:00:00,4.73237,4.73279,4.72649,4.7274,768000000.0
2008-07-01 05:00:00,4.72775,4.72947,4.72494,4.72594,829000000.0
2008-07-01 06:00:00,4.72602,4.73203,4.72396,4.73187,829000000.0
2008-07-01 07:00:00,4.73136,4.73416,4.72326,4.7256,800000000.0
2008-07-01 08:00:00,4.72347,4.73358,4.72014,4.73245,778000000.0
2008-07-01 09:00:00,4.73124,4.73697,4.7255,4.72688,855000000.0
2008-07-01 10:00:00,4.72681,4.72958,4.72248,4.72818,756000000.0
2008-07-01 11:00:00,4.72803,4.72866,4.71785,4.72087,782000000.0
2008-07-01 12:00:00,4.71927,4.72338,4.70883,4.70965,758000000.0
2008-07-01 13:00:00,4.71141,4.72042,4.70952,4.71801,796000000.0
2008-07-01 14:00:00,4.71886,4.7218,4.71467,4.71712,768000000.0
2008-07-01 15:00:00,4.71749,4.72393,4.71249,4.71944,815000000.0
2008-07-01 16:00:00,4.72144,4.73291,4.71793,4.72646,771000000.0
2008-07-01 17:00:00,4.72665,4.72869,4.71716,4.72091,795000000.0
2008-07-01 18:00:00,4.71843,4.72035,4.70617,4.71139,802000000.0
2008-07-01 19:00:00,4.7109,4.71872,4.70875,4.71666,817000000.0
2008-07-01 20:00:00,4.71545,4.72058,4.71485,4.71686,802000000.0
2008-07-01 21:00:00,4.7167,4.71924,4.71477,4.718,786000000.0
2008-07-01 22:00:00,4.71747,4.71936,4.7125,4.71573,792000000.0
2008-07-01 23:00:00,4.71655,4.71695,4.71342,4.71517,822000000.0
2008-07-02 00:00:00,4.71543,4.71755,4.71469,4.71661,780000000.0
2008-07-02 01:00:00,4.71658,4.71776,4.71399,4.71605,787000000.0
2008-07-02 02:00:00,4.7163,4.71747,4.70949,4.71218,823000000.0
2008-07-02 03:00:00,4.71097,4.71286,4.70752,4.71123,798000000.0
2008-07-02 04:00:00,4.71101,4.71449,4.70934,4.71397,768000000.0
2008-07-02 05:00:00,4.71406,4.71494,4.71065,4.71206,829000000.0
2008-07-02 06:00:00,4.71298,4.71385,4.70907,4.71022,829000000.0
2008-07-02 07:00:00,4.7129,4.71539,4.70638,4.71097,800000000.0
2008-07-02 08:00:00,4.70982,4.71229,4.70116,4.70346,778000000.0
2008-07-02 09:00:00,4.70272,4.71,4.69871,4.70656,855000000.0
2008-07-02 10:00:00,4.70674,4.71199,4.70165,4.71162,756000000.0
2008-07-02 11:00:00,4.71203,4.71896,4.71029,4.71383,782000000.0
2008-07-02 12:00:00,4.71543,4.71993,4.71439,4.71908,758000000.0
2008-07-02 13:00:00,4.71894,4.72007,4.70976,4.71051,796000000.0
2008-07-02 14:00:00,4.71115,4.71196,4.69383,4.69505,768000000.0
2008-07-02 15:00:00,4.69478,4.70173,4.69135,4.69854,815000000.0
2008-07-02 16:00:00,4.69769,4.70013,4.68846,4.69509,771000000.0
2008-07-02 17:00:00,4.69519,4.69541,4.69048,4.69312,795000000.0
2008-07-02 18:00:00,4.69379,4.69559,4.69042,4.69494,802000000.0
2008-07-02 19:00:00,4.69549,4.69724,4.69209,4.69443,817000000.0
2008-07-02 20:00:00,4.69336,4.69461,4.68678,4.68924,802000000.0
2008-07-02 21:00:00,4.68893,4.69251,4.68687,4.6903,786000000.0
2008-07-02 22:00:00,4.69051,4.69192,4.68803,4.68929,792000000.0
2008-07-02 23:00:00,4.68913,4.69069,4.68559,4.68644,822000000.0
2008-07-03 00:00:00,4.68613,4.69306,4.68589,4.68991,780000000.0
2008-07-03 01:00:00,4.68989,4.69156,4.68795,4.68998,787000000.0
2008-07-03 02:00:00,4.69029,4.69117,4.68734,4.6905,823000000.0
2008-07-03 03:00:00,4.68916,4.69478,4.68808,4.69409,798000000.0
2008-07-03 04:00:00,4.69452,4.69656,4.69275,4.69312,768000000.0
2008-07-03 05:00:00,4.69397,4.69435,4.68939,4.69022,829000000.0
2008-07-03 06:00:00,4.69061,4.69431,4.68839,4.69338,829000000.0
2008-07-03 07:00:00,4.69337,4.69806,4.69082,4.69451,800000000.0
2008-07-03 08:00:00,4.69428,4.69679,4.68742,4.6893,778000000.0
2008-07-03 09:00:00,4.6885,4.69425,4.68674,4.69241,855000000.0
2008-07-03 10:00:00,4.69429,4.6943,4.68845,4.6911,756000000.0
2008-07-03 11:00:00,4.69049,4.69251,4.68736,4.69042,782000000.0
2008-07-03 12:00:00,4.68956,4.69182,4.68414,4.68484,758000000.0
2008-07-03 13:00:00,4.68392,4.69102,4.6815,4.68997,796000000.0
2008-07-03 14:00:00,4.68888,4.73021,4.68429,4.72429,768000000.0
2008-07-03 15:00:00,4.72288,4.73294,4.72128,4.73024,815000000.0
2008-07-03 16:00:00,4.72944,4.74452,4.72034,4.73986,771000000.0
2008-07-03 17:00:00,4.73884,4.74497,4.73635,4.74096,795000000.0
2008-07-03 18:00:00,4.74095,4.74924,4.73854,4.74334,802000000.0
2008-07-03 19:00:00,4.74527,4.74738,4.74258,4.74521,817000000.0
2008-07-03 20:00:00,4.74645,4.74684,4.74305,4.74391,802000000.0
2008-07-03 21:00:00,4.7442,4.74623,4.74115,4.74294,786000000.0
2008-07-03 22:00:00,4.74248,4.74578,4.74089,4.74167,792000000.0
2008-07-03 23:00:00,4.74149,4.74637,4.74119,4.74485,822000000.0
2008-07-04 00:00:00,4.74449,4.74633,4.74209,4.74311,780000000.0
2008-07-04 01:00:00,4.74464,4.75109,4.74305,4.74756,787000000.0
2008-07-04 02:00:00,4.74791,4.74957,4.73946,4.74041,823000000.0
2008-07-04 03:00:00,4.74043,4.74253,4.73811,4.73811,798000000.0
2008-07-04 04:00:00,4.73926,4.74107,4.73745,4.73817,768000000.0
2008-07-04 05:00:00,4.7385,4.74009,4.73663,4.73903,829000000.0
2008-07-04 06:00:00,4.73811,4.73967,4.7369,4.73838,829000000.0
2008-07-04 07:00:00,4.74282,4.74282,4.73623,4.73934,800000000.0
2008-07-04 08:00:00,4.73913,4.74243,4.73531,4.7424,778000000.0
2008-07-04 09:00:00,4.74253,4.7463,4.73537,4.73776,855000000.0
2008-07-04 10:00:00,4.73878,4.74631,4.73695,4.74501,756000000.0
2008-07-04 11:00:00,4.74548,4.74928,4.74093,4.74472,782000000.0
2008-07-04 12:00:00,4.74605,4.74962,4.74226,4.74865,758000000.0
2008-07-04 13:00:00,4.7496,4.75658,4.74759,4.75043,796000000.0
2008-07-04 14:00:00,4.74953,4.75313,4.74782,4.74909,768000000.0
2008-07-04 15:00:00,4.75023,4.7507,4.74475,4.74607,815000000.0
2008-07-04 16:00:00,4.74495,4.74767,4.74425,4.74484,771000000.0
2008-07-04 17:00:00,4.74597,4.74689,4.73993,4.74112,795000000.0
2008-07-04 18:00:00,4.74155,4.75394,4.73748,4.74437,802000000.0
2008-07-04 19:00:00,4.74473,4.74596,4.74196,4.74482,817000000.0
2008-07-04 20:00:00,4.7451,4.74557,4.74269,4.74368,802000000.0
2008-07-04 21:00:00,4.74248,4.74535,4.74235,4.74352,786000000.0
2008-07-04 22:00:00,4.74392,4.74425,4.73974,4.74115,792000000.0
2008-07-07 02:00:00,4.74396,4.75825,4.74383,4.75825,787000000.0
2008-07-07 03:00:00,4.75798,4.76352,4.75245,4.76025,780000000.0
2008-07-07 04:00:00,4.76011,4.7648,4.75937,4.7623,822000000.0
2008-07-07 05:00:00,4.76209,4.76401,4.75884,4.75987,792000000.0
2008-07-07 06:00:00,4.75973,4.76145,4.75703,4.76041,786000000.0
2008-07-07 07:00:00,4.76174,4.7662,4.76022,4.76209,802000000.0
2008-07-07 08:00:00,4.76079,4.76877,4.75933,4.7651,817000000.0
2008-07-07 09:00:00,4.76575,4.7702,4.76123,4.7658,802000000.0
2008-07-07 10:00:00,4.76635,4.77088,4.75893,4.76098,795000000.0
2008-07-07 11:00:00,4.76037,4.76142,4.75394,4.75657,771000000.0
2008-07-07 12:00:00,4.75624,4.76549,4.75279,4.75498,815000000.0
2008-07-07 13:00:00,4.75451,4.75883,4.75148,4.75644,768000000.0
2008-07-07 14:00:00,4.75851,4.76183,4.75518,4.75868,796000000.0
2008-07-07 15:00:00,4.75868,4.7681,4.75769,4.76337,758000000.0
2008-07-07 16:00:00,4.76419,4.76528,4.75322,4.75322,782000000.0
2008-07-07 17:00:00,4.75512,4.7606,4.7516,4.75921,756000000.0
2008-07-07 18:00:00,4.76029,4.76076,4.73756,4.73801,855000000.0
2008-07-07 19:00:00,4.7383,4.7383,4.72749,4.73052,778000000.0
2008-07-07 20:00:00,4.73084,4.73684,4.72887,4.73477,800000000.0
2008-07-07 21:00:00,4.73494,4.74168,4.7338,4.73783,829000000.0
2008-07-07 22:00:00,4.73886,4.73924,4.734,4.73577,829000000.0
2008-07-07 23:00:00,4.73477,4.73829,4.73462,4.73678,768000000.0
2008-07-08 00:00:00,4.73679,4.73949,4.73548,4.73892,798000000.0
2008-07-08 01:00:00,4.73822,4.73922,4.73574,4.73674,823000000.0
2008-07-08 02:00:00,4.73681,4.73853,4.73317,4.737,787000000.0
2008-07-08 03:00:00,4.73731,4.74569,4.73566,4.74502,780000000.0
2008-07-08 04:00:00,4.74484,4.75004,4.74197,4.74283,822000000.0
2008-07-08 05:00:00,4.74265,4.74439,4.73993,4.74155,792000000.0
2008-07-08 06:00:00,4.7405,4.74345,4.73789,4.74103,786000000.0
2008-07-08 07:00:00,4.7416,4.74631,4.73953,4.74291,802000000.0
2008-07-08 08:00:00,4.74225,4.74925,4.7384,4.74779,817000000.0
2008-07-08 09:00:00,4.74876,4.75138,4.73367,4.73384,802000000.0
2008-07-08 10:00:00,4.73374,4.73759,4.7312,4.73405,795000000.0
2008-07-08 11:00:00,4.73466,4.73994,4.73171,4.73841,771000000.0
2008-07-08 12:00:00,4.73861,4.74686,4.73547,4.74638,815000000.0
2008-07-08 13:00:00,4.74688,4.74712,4.7409,4.74422,768000000.0
2008-07-08 14:00:00,4.74394,4.75533,4.74227,4.74958,796000000.0
2008-07-08 15:00:00,4.74983,4.75349,4.7475,4.75242,758000000.0
2008-07-08 16:00:00,4.75309,4.75688,4.74689,4.74958,782000000.0
2008-07-08 17:00:00,4.74992,4.76198,4.74939,4.7594,756000000.0
2008-07-08 18:00:00,4.75892,4.76397,4.75535,4.75765,855000000.0
2008-07-08 19:00:00,4.75832,4.76242,4.75129,4.75326,778000000.0
2008-07-08 20:00:00,4.75312,4.75837,4.75219,4.75735,800000000.0
2008-07-08 21:00:00,4.75806,4.76018,4.75551,4.75855,829000000.0
2008-07-08 22:00:00,4.75725,4.7595,4.75259,4.75325,829000000.0
2008-07-08 23:00:00,4.7525,4.75555,4.75211,4.75384,768000000.0
2008-07-09 00:00:00,4.75425,4.75649,4.75348,4.75486,798000000.0
2008-07-09 01:00:00,4.75571,4.75625,4.75315,4.75489,823000000.0
2008-07-09 02:00:00,4.75456,4.75665,4.75243,4.75506,787000000.0
2008-07-09 03:00:00,4.75552,4.75993,4.75405,4.7565,780000000.0
2008-07-09 04:00:00,4.75672,4.75762,4.75309,4.75388,822000000.0
2008-07-09 05:00:00,4.75489,4.75635,4.75167,4.7552,792000000.0
2008-07-09 06:00:00,4.756,4.75607,4.74508,4.74571,786000000.0
2008-07-09 07:00:00,4.74541,4.75003,4.73717,4.73826,802000000.0
2008-07-09 08:00:00,4.73987,4.74378,4.73576,4.74049,817000000.0
2008-07-09 09:00:00,4.741,4.75285,4.74008,4.75048,802000000.0
2008-07-09 10:00:00,4.75094,4.75744,4.74695,4.75331,795000000.0
2008-07-09 11:00:00,4.75481,4.75533,4.74607,4.74825,771000000.0
2008-07-09 12:00:00,4.7467,4.74823,4.73725,4.7411,815000000.0
2008-07-09 13:00:00,4.74152,4.74824,4.73865,4.74626,768000000.0
2008-07-09 14:00:00,4.74607,4.74736,4.73805,4.74168,796000000.0
2008-07-09 15:00:00,4.74111,4.74318,4.73095,4.73369,758000000.0
2008-07-09 16:00:00,4.73435,4.73866,4.73065,4.73691,782000000.0
2008-07-09 17:00:00,4.7363,4.74199,4.72995,4.73092,756000000.0
2008-07-09 18:00:00,4.73162,4.74027,4.73092,4.73647,855000000.0
2008-07-09 19:00:00,4.73695,4.73922,4.73398,4.73607,778000000.0
2008-07-09 20:00:00,4.73618,4.73832,4.73059,4.7319,800000000.0
2008-07-09 21:00:00,4.73115,4.7374,4.73062,4.73381,829000000.0
2008-07-09 22:00:00,4.73507,4.73557,4.72974,4.73171,829000000.0
2008-07-09 23:00:00,4.73056,4.7342,4.72977,4.73352,768000000.0
2008-07-10 00:00:00,4.7324,4.73529,4.73154,4.73445,798000000.0
2008-07-10 01:00:00,4.735,4.73696,4.73391,4.73562,823000000.0
2008-07-10 02:00:00,4.73615,4.73724,4.73366,4.7355,787000000.0
2008-07-10 03:00:00,4.73611,4.73982,4.73314,4.7373,780000000.0
2008-07-10 04:00:00,4.73793,4.73828,4.73446,4.73563,822000000.0
2008-07-10 05:00:00,4.73653,4.73802,4.73383,4.73623,792000000.0
2008-07-10 06:00:00,4.73624,4.73854,4.73522,4.73573,786000000.0
2008-07-10 07:00:00,4.73677,4.7399,4.73455,4.73811,802000000.0
2008-07-10 08:00:00,4.7372,4.73908,4.72622,4.73562,817000000.0
2008-07-10 09:00:00,4.73641,4.74262,4.7335,4.73799,802000000.0
2008-07-10 10:00:00,4.73784,4.74559,4.73425,4.74341,795000000.0
2008-07-10 11:00:00,4.74415,4.7484,4.74016,4.74341,771000000.0
2008-07-10 12:00:00,4.74346,4.74481,4.73952,4.74215,815000000.0
2008-07-10 13:00:00,4.74142,4.74802,4.74065,4.74666,768000000.0
2008-07-10 14:00:00,4.74646,4.74739,4.73853,4.74019,796000000.0
2008-07-10 15:00:00,4.73854,4.74196,4.73491,4.7375,758000000.0
2008-07-10 16:00:00,4.7373,4.73941,4.71434,4.71712,782000000.0
2008-07-10 17:00:00,4.71751,4.72585,4.71476,4.72433,756000000.0
2008-07-10 18:00:00,4.72341,4.72765,4.72131,4.72175,855000000.0
2008-07-10 19:00:00,4.72283,4.72601,4.72174,4.72466,778000000.0
2008-07-10 20:00:00,4.72465,4.72528,4.71751,4.72095,800000000.0
2008-07-10 21:00:00,4.72127,4.72469,4.71796,4.721,829000000.0
2008-07-10 22:00:00,4.72088,4.72231,4.71683,4.71899,829000000.0
2008-07-10 23:00:00,4.71854,4.72183,4.71737,4.71997,768000000.0
2008-07-11 00:00:00,4.71966,4.72104,4.71818,4.71895,798000000.0
2008-07-11 01:00:00,4.719,4.72114,4.71835,4.71859,823000000.0
2008-07-11 02:00:00,4.71886,4.71973,4.71638,4.71789,787000000.0
2008-07-11 03:00:00,4.71769,4.7209,4.71473,4.7209,780000000.0
2008-07-11 04:00:00,4.72105,4.72357,4.71839,4.71992,822000000.0
2008-07-11 05:00:00,4.71909,4.72086,4.71554,4.71673,792000000.0
2008-07-11 06:00:00,4.71663,4.72572,4.71627,4.72478,786000000.0
2008-07-11 07:00:00,4.72422,4.72541,4.71818,4.72094,802000000.0
2008-07-11 08:00:00,4.72057,4.72654,4.7199,4.72141,817000000.0
2008-07-11 09:00:00,4.72234,4.72335,4.71783,4.72304,802000000.0
2008-07-11 10:00:00,4.72299,4.72499,4.7181,4.72158,795000000.0
2008-07-11 11:00:00,4.72017,4.72271,4.71323,4.71477,771000000.0
2008-07-11 12:00:00,4.71457,4.71634,4.70794,4.71316,815000000.0
2008-07-11 13:00:00,4.7149,4.71804,4.70698,4.70854,768000000.0
2008-07-11 14:00:00,4.71028,4.71057,4.69515,4.69892,796000000.0
2008-07-11 15:00:00,4.69781,4.69781,4.67368,4.68514,758000000.0
2008-07-11 16:00:00,4.68589,4.68968,4.6725,4.68353,782000000.0
2008-07-11 17:00:00,4.68442,4.68869,4.68018,4.68708,756000000.0
2008-07-11 18:00:00,4.6858,4.69004,4.68315,4.6881,855000000.0
2008-07-11 19:00:00,4.68796,4.69228,4.68552,4.68804,778000000.0
2008-07-11 20:00:00,4.68823,4.69223,4.68586,4.68941,800000000.0
2008-07-11 21:00:00,4.68928,4.69055,4.67357,4.67829,829000000.0
2008-07-11 22:00:00,4.67891,4.68005,4.67417,4.67417,829000000.0
2008-07-14 02:00:00,4.68536,4.69111,4.68438,4.68705,787000000.0
2008-07-14 03:00:00,4.68815,4.69105,4.68567,4.68775,780000000.0
2008-07-14 04:00:00,4.6878,4.6883,4.68041,4.68181,822000000.0
2008-07-14 05:00:00,4.68241,4.68555,4.68064,4.6846,792000000.0
2008-07-14 06:00:00,4.6843,4.68675,4.68154,4.68626,786000000.0
2008-07-14 07:00:00,4.6856,4.69626,4.68442,4.69038,802000000.0
2008-07-14 08:00:00,4.69072,4.69554,4.68147,4.69554,817000000.0
2008-07-14 09:00:00,4.69499,4.69715,4.68833,4.69176,802000000.0
2008-07-14 10:00:00,4.69249,4.70348,4.69084,4.69593,795000000.0
2008-07-14 11:00:00,4.69545,4.6998,4.69245,4.69823,771000000.0
2008-07-14 12:00:00,4.69855,4.70134,4.69514,4.69906,815000000.0
2008-07-14 13:00:00,4.69955,4.70155,4.69527,4.69895,768000000.0
2008-07-14 14:00:00,4.69981,4.70248,4.69114,4.69325,796000000.0
2008-07-14 15:00:00,4.69293,4.69944,4.68866,4.69084,758000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.68108,4.68771,782000000.0
2008-07-14 17:00:00,4.68601,4.68805,4.68028,4.68143,756000000.0
2008-07-14 18:00:00,4.68037,4.68357,4.67726,4.67893,855000000.0
2008-07-14 19:00:00,4.67682,4.68515,4.67555,4.68274,778000000.0
2008-07-14 20:00:00,4.68323,4.68727,4.68104,4.68182,800000000.0
2008-07-14 21:00:00,4.6809,4.6862,4.67794,4.68286,829000000.0
2008-07-14 22:00:00,4.68269,4.68622,4.68182,4.68436,829000000.0
2008-07-14 23:00:00,4.6844,4.68715,4.68247,4.68506,768000000.0
2008-07-15 00:00:00,4.68433,4.69124,4.68424,4.68967,798000000.0
2008-07-15 01:00:00,4.68933,4.69014,4.68585,4.68856,823000000.0
2008-07-15 02:00:00,4.68946,4.68968,4.68248,4.68325,787000000.0
2008-07-15 03:00:00,4.68375,4.68422,4.67817,4.6791,780000000.0
2008-07-15 04:00:00,4.67891,4.68173,4.67568,4.67568,822000000.0
2008-07-15 05:00:00,4.67678,4.67744,4.67247,4.67289,792000000.0
2008-07-15 06:00:00,4.67443,4.67677,4.67258,4.67639,786000000.0
2008-07-15 07:00:00,4.68264,4.68264,4.6727,4.67567,802000000.0
2008-07-15 08:00:00,4.67605,4.67903,4.66688,4.67174,817000000.0
2008-07-15 09:00:00,4.67208,4.67474,4.66223,4.66431,802000000.0
2008-07-15 10:00:00,4.66345,4.66497,4.65365,4.66291,795000000.0
2008-07-15 11:00:00,4.66513,4.66893,4.646,4.65927,771000000.0
2008-07-15 12:00:00,4.6609,4.66308,4.64871,4.6509,815000000.0
2008-07-15 13:00:00,4.65111,4.65886,4.65089,4.65694,768000000.0
2008-07-15 14:00:00,4.65596,4.66578,4.65518,4.65853,796000000.0
2008-07-15 15:00:00,4.65999,4.6711,4.6584,4.66435,758000000.0
2008-07-15 16:00:00,4.66316,4.66741,4.65241,4.66433,782000000.0
2008-07-15 17:00:00,4.66366,4.68476,4.663,4.677,756000000.0
2008-07-15 18:00:00,4.67714,4.68419,4.67615,4.67993,855000000.0
2008-07-15 19:00:00,4.6805,4.68245,4.67526,4.68097,778000000.0
2008-07-15 20:00:00,4.68179,4.69508,4.68042,4.69275,800000000.0
2008-07-15 21:00:00,4.69123,4.6935,4.68439,4.68475,829000000.0
2008-07-15 22:00:00,4.68447,4.68614,4.68035,4.6806,829000000.0
2008-07-15 23:00:00,4.68089,4.68246,4.67752,4.68037,768000000.0
2008-07-16 00:00:00,4.68126,4.68665,4.67941,4.68548,798000000.0
2008-07-16 01:00:00,4.68513,4.68568,4.67895,4.6791,823000000.0
2008-07-16 02:00:00,4.67865,4.68343,4.67742,4.68273,787000000.0
2008-07-16 03:00:00,4.68172,4.68326,4.67948,4.68049,780000000.0
2008-07-16 04:00:00,4.68054,4.68838,4.67937,4.68203,822000000.0
2008-07-16 05:00:00,4.68226,4.68414,4.6794,4.68257,792000000.0
2008-07-16 06:00:00,4.68287,4.68643,4.6815,4.68524,786000000.0
2008-07-16 07:00:00,4.68565,4.69024,4.68136,4.68211,802000000.0
2008-07-16 08:00:00,4.68283,4.68633,4.67811,4.68244,817000000.0
2008-07-16 09:00:00,4.68107,4.68426,4.67086,4.67576,802000000.0
2008-07-16 10:00:00,4.67736,4.67981,4.67292,4.67579,795000000.0
2008-07-16 11:00:00,4.67599,4.67851,4.67323,4.67378,771000000.0
2008-07-16 12:00:00,4.67521,4.67834,4.67019,4.67383,815000000.0
2008-07-16 13:00:00,4.67394,4.68403,4.67295,4.6807,768000000.0
2008-07-16 14:00:00,4.68105,4.69277,4.68079,4.68602,796000000.0
2008-07-16 15:00:00,4.68589,4.69431,4.68156,4.69172,758000000.0
2008-07-16 16:00:00,4.69075,4.70935,4.68508,4.70832,782000000.0
2008-07-16 17:00:00,4.70811,4.70849,4.69803,4.70033,756000000.0
2008-07-16 18:00:00,4.69985,4.70454,4.6991,4.70415,855000000.0
2008-07-16 19:00:00,4.70325,4.7059,4.70021,4.7023,778000000.0
2008-07-16 20:00:00,4.70252,4.71437,4.70106,4.7117,800000000.0
2008-07-16 21:00:00,4.71047,4.71266,4.70734,4.7092,829000000.0
2008-07-16 22:00:00,4.70946,4.71024,4.70539,4.70665,829000000.0
2008-07-16 23:00:00,4.70504,4.70936,4.70504,4.70869,768000000.0
2008-07-17 00:00:00,4.70817,4.71109,4.7059,4.70652,798000000.0
2008-07-17 01:00:00,4.70778,4.71123,4.7054,4.70719,823000000.0
2008-07-17 02:00:00,4.7066,4.70713,4.70257,4.70408,787000000.0
2008-07-17 03:00:00,4.70371,4.70433,4.69803,4.69803,780000000.0
2008-07-17 04:00:00,4.69941,4.70217,4.69558,4.69702,822000000.0
2008-07-17 05:00:00,4.69746,4.70093,4.69561,4.69837,792000000.0
2008-07-17 06:00:00,4.69894,4.70114,4.69637,4.69791,786000000.0
2008-07-17 07:00:00,4.69676,4.69946,4.69217,4.69555,802000000.0
2008-07-17 08:00:00,4.69554,4.70439,4.69446,4.69981,817000000.0
2008-07-17 09:00:00,4.7005,4.70258,4.69169,4.69776,802000000.0
2008-07-17 10:00:00,4.69816,4.70054,4.69413,4.69472,795000000.0
2008-07-17 11:00:00,4.69457,4.69844,4.68653,4.69199,771000000.0
2008-07-17 12:00:00,4.69157,4.70289,4.69009,4.69989,815000000.0
2008-07-17 13:00:00,4.70036,4.70536,4.69795,4.69856,768000000.0
2008-07-17 14:00:00,4.69944,4.70966,4.69311,4.70636,796000000.0
2008-07-17 15:00:00,4.70602,4.70602,4.69529,4.69586,758000000.0
2008-07-17 16:00:00,4.69616,4.69656,4.68702,4.69088,782000000.0
2008-07-17 17:00:00,4.69152,4.69816,4.68873,4.69672,756000000.0
2008-07-17 18:00:00,4.69741,4.69766,4.69116,4.69649,855000000.0
2008-07-17 19:00:00,4.69559,4.70893,4.69476,4.70665,778000000.0
2008-07-17 20:00:00,4.70631,4.72048,4.70467,4.70891,800000000.0
2008-07-17 21:00:00,4.70936,4.71292,4.70373,4.70512,829000000.0
2008-07-17 22:00:00,4.70585,4.706,4.69461,4.69626,829000000.0
2008-07-17 23:00:00,4.696,4.70097,4.6947,4.69835,768000000.0
2008-07-18 00:00:00,4.69794,4.70126,4.69711,4.70019,798000000.0
2008-07-18 01:00:00,4.70007,4.70106,4.6985,4.69881,823000000.0
2008-07-18 02:00:00,4.70028,4.70877,4.69865,4.70757,787000000.0
2008-07-18 03:00:00,4.7076,4.70809,4.70296,4.70392,780000000.0
2008-07-18 04:00:00,4.70386,4.70743,4.70386,4.70666,822000000.0
2008-07-18 05:00:00,4.70668,4.70721,4.69957,4.70029,792000000.0
2008-07-18 06:00:00,4.70108,4.70433,4.69456,4.69782,786000000.0
2008-07-18 07:00:00,4.6991,4.70255,4.69255,4.69293,802000000.0
2008-07-18 08:00:00,4.69231,4.69704,4.68904,4.69465,817000000.0
2008-07-18 09:00:00,4.69537,4.70393,4.69333,4.70179,802000000.0
2008-07-18 10:00:00,4.70173,4.70527,4.69489,4.69716,795000000.0
2008-07-18 11:00:00,4.69753,4.69803,4.69161,4.69462,771000000.0
2008-07-18 12:00:00,4.69385,4.70153,4.69094,4.70128,815000000.0
2008-07-18 13:00:00,4.7012,4.70839,4.69919,4.70564,768000000.0
2008-07-18 14:00:00,4.70669,4.7135,4.70154,4.70571,796000000.0
2008-07-18 15:00:00,4.70645,4.71113,4.69917,4.70158,758000000.0
2008-07-18 16:00:00,4.70069,4.70466,4.69615,4.69909,782000000.0
2008-07-18 17:00:00,4.70011,4.70571,4.69694,4.69917,756000000.0
2008-07-18 18:00:00,4.699,4.70273,4.6981,4.70022,855000000.0
2008-07-18 19:00:00,4.70058,4.70492,4.70033,4.70116,778000000.0
2008-07-18 20:00:00,4.70155,4.7048,4.70013,4.70224,800000000.0
2008-07-18 21:00:00,4.70256,4.7053,4.70145,4.70384,829000000.0
2008-07-18 22:00:00,4.70413,4.70462,4.69997,4.70086,829000000.0
2008-07-21 02:00:00,4.70149,4.70386,4.69751,4.69794,823000000.0
2008-07-21 03:00:00,4.69731,4.69926,4.69357,4.69435,798000000.0
2008-07-21 04:00:00,4.69444,4.69685,4.69256,4.69491,768000000.0
2008-07-21 05:00:00,4.6955,4.69761,4.69257,4.69469,829000000.0
2008-07-21 06:00:00,4.69421,4.69564,4.69227,4.69349,829000000.0
2008-07-21 07:00:00,4.69348,4.70133,4.69244,4.69691,800000000.0
2008-07-21 08:00:00,4.69656,4.70076,4.6934,4.69909,778000000.0
2008-07-21 09:00:00,4.69861,4.69975,4.69276,4.69298,855000000.0
2008-07-21 10:00:00,4.69345,4.69498,4.6834,4.68898,756000000.0
2008-07-21 11:00:00,4.68782,4.69328,4.68671,4.69222,782000000.0
2008-07-21 12:00:00,4.69225,4.69283,4.68854,4.68937,758000000.0
2008-07-21 13:00:00,4.69132,4.70157,4.69014,4.69773,796000000.0
2008-07-21 14:00:00,4.69801,4.70358,4.69566,4.7022,768000000.0
2008-07-21 15:00:00,4.70276,4.70657,4.70039,4.70251,815000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.69479,4.69839,771000000.0
2008-07-21 17:00:00,4.69821,4.70016,4.69102,4.69298,795000000.0
2008-07-21 18:00:00,4.69333,4.69786,4.69194,4.69353,802000000.0
2008-07-21 19:00:00,4.6938,4.69636,4.69036,4.69406,817000000.0
2008-07-21 20:00:00,4.69386,4.69528,4.6865,4.68821,802000000.0
2008-07-21 21:00:00,4.68925,4.68988,4.68319,4.68651,786000000.0
2008-07-21 22:00:00,4.68568,4.68801,4.677,4.67965,792000000.0
2008-07-21 23:00:00,4.68013,4.68134,4.67612,4.67878,822000000.0
2008-07-22 00:00:00,4.67903,4.68338,4.67732,4.68258,780000000.0
2008-07-22 01:00:00,4.68303,4.68427,4.68012,4.68334,787000000.0
2008-07-22 02:00:00,4.68245,4.68332,4.677,4.67718,823000000.0
2008-07-22 03:00:00,4.67699,4.68001,4.67552,4.67905,798000000.0
2008-07-22 04:00:00,4.67909,4.6808,4.6773,4.67885,768000000.0
2008-07-22 05:00:00,4.67834,4.67996,4.67505,4.67883,829000000.0
2008-07-22 06:00:00,4.67865,4.68261,4.67705,4.68086,829000000.0
2008-07-22 07:00:00,4.6864,4.6864,4.67687,4.6792,800000000.0
2008-07-22 08:00:00,4.67905,4.68129,4.67315,4.67735,778000000.0
2008-07-22 09:00:00,4.67681,4.68379,4.67585,4.6788,855000000.0
2008-07-22 10:00:00,4.67932,4.68002,4.67489,4.67972,756000000.0
2008-07-22 11:00:00,4.68014,4.68423,4.67728,4.6796,782000000.0
2008-07-22 12:00:00,4.67896,4.68317,4.67782,4.68206,758000000.0
2008-07-22 13:00:00,4.68377,4.68386,4.67298,4.67758,796000000.0
2008-07-22 14:00:00,4.67734,4.69365,4.67662,4.69291,768000000.0
2008-07-22 15:00:00,4.69297,4.69921,4.68861,4.69856,815000000.0
2008-07-22 16:00:00,4.69813,4.70614,4.69622,4.70536,771000000.0
2008-07-22 17:00:00,4.70416,4.72131,4.70413,4.71215,795000000.0
2008-07-22 18:00:00,4.71312,4.72965,4.71229,4.72156,802000000.0
2008-07-22 19:00:00,4.72249,4.72627,4.7197,4.7248,817000000.0
2008-07-22 20:00:00,4.72546,4.72546,4.71801,4.72167,802000000.0
2008-07-22 21:00:00,4.72112,4.72724,4.71988,4.72293,786000000.0
2008-07-22 22:00:00,4.7234,4.72366,4.71979,4.72155,792000000.0
2008-07-22 23:00:00,4.72073,4.72337,4.71751,4.71972,822000000.0
2008-07-23 00:00:00,4.71965,4.72051,4.71714,4.7186,780000000.0
2008-07-23 01:00:00,4.71882,4.72311,4.71788,4.7215,787000000.0
2008-07-23 02:00:00,4.72148,4.72546,4.71936,4.72169,823000000.0
2008-07-23 03:00:00,4.72219,4.72234,4.71729,4.71826,798000000.0
2008-07-23 04:00:00,4.71958,4.72297,4.71657,4.72061,768000000.0
2008-07-23 05:00:00,4.72063,4.72104,4.71592,4.71614,829000000.0
2008-07-23 06:00:00,4.71665,4.72176,4.71625,4.71892,829000000.0
2008-07-23 07:00:00,4.71916,4.72265,4.71711,4.71949,800000000.0
2008-07-23 08:00:00,4.71882,4.72979,4.71807,4.72966,778000000.0
2008-07-23 09:00:00,4.7287,4.73283,4.72221,4.72611,855000000.0
2008-07-23 10:00:00,4.72687,4.73867,4.72465,4.73782,756000000.0
2008-07-23 11:00:00,4.73933,4.74089,4.73136,4.74025,782000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.73217,4.73657,758000000.0
2008-07-23 13:00:00,4.7365,4.73738,4.72695,4.72921,796000000.0
2008-07-23 14:00:00,4.72866,4.73747,4.72657,4.7296,768000000.0
2008-07-23 15:00:00,4.73108,4.73794,4.72885,4.73794,815000000.0
2008-07-23 16:00:00,4.73705,4.75172,4.73452,4.74874,771000000.0
2008-07-23 17:00:00,4.74906,4.74943,4.74153,4.74424,795000000.0
2008-07-23 18:00:00,4.74487,4.74628,4.73973,4.74468,802000000.0
2008-07-23 19:00:00,4.74532,4.74975,4.74344,4.74767,817000000.0
2008-07-23 20:00:00,4.74794,4.756,4.74704,4.75299,802000000.0
2008-07-23 21:00:00,4.75422,4.75472,4.74842,4.74954,786000000.0
2008-07-23 22:00:00,4.74978,4.75075,4.74585,4.74716,792000000.0
2008-07-23 23:00:00,4.74731,4.7528,4.7465,4.74999,822000000.0
2008-07-24 00:00:00,4.75044,4.75208,4.74808,4.74878,780000000.0
2008-07-24 01:00:00,4.74839,4.75371,4.74814,4.75195,787000000.0
2008-07-24 02:00:00,4.75065,4.75414,4.74859,4.75206,823000000.0
2008-07-24 03:00:00,4.75206,4.75326,4.74734,4.74743,798000000.0
2008-07-24 04:00:00,4.74826,4.75007,4.74637,4.748,768000000.0
2008-07-24 05:00:00,4.74892,4.74934,4.7463,4.74771,829000000.0
2008-07-24 06:00:00,4.74785,4.74854,4.74348,4.74773,829000000.0
2008-07-24 07:00:00,4.74674,4.74929,4.73576,4.74791,800000000.0
2008-07-24 08:00:00,4.74779,4.75324,4.74612,4.7497,778000000.0
2008-07-24 09:00:00,4.7505,4.75788,4.74733,4.75788,855000000.0
2008-07-24 10:00:00,4.75566,4.76445,4.75095,4.75471,756000000.0
2008-07-24 11:00:00,4.75602,4.75668,4.74688,4.7499,782000000.0
2008-07-24 12:00:00,4.75117,4.75561,4.74939,4.75314,758000000.0
2008-07-24 13:00:00,4.75381,4.75958,4.75245,4.75403,796000000.0
2008-07-24 14:00:00,4.75444,4.75838,4.74869,4.75761,768000000.0
2008-07-24 15:00:00,4.75647,4.76131,4.75059,4.75318,815000000.0
2008-07-24 16:00:00,4.75232,4.75838,4.74161,4.75598,771000000.0
2008-07-24 17:00:00,4.75523,4.76169,4.75134,4.75972,795000000.0
2008-07-24 18:00:00,4.75956,4.76375,4.7578,4.76238,802000000.0
2008-07-24 19:00:00,4.76171,4.7682,4.75684,4.76184,817000000.0
2008-07-24 20:00:00,4.76234,4.76359,4.75659,4.75844,802000000.0
2008-07-24 21:00:00,4.75931,4.76238,4.74981,4.75046,786000000.0
2008-07-24 22:00:00,4.75034,4.75333,4.74979,4.75239,792000000.0
2008-07-24 23:00:00,4.75423,4.75519,4.75139,4.75242,822000000.0
2008-07-25 00:00:00,4.7534,4.75543,4.74899,4.74988,780000000.0
2008-07-25 01:00:00,4.74878,4.75258,4.74809,4.75086,787000000.0
2008-07-25 02:00:00,4.75117,4.75492,4.74916,4.75398,823000000.0
2008-07-25 03:00:00,4.75407,4.75783,4.75294,4.7552,798000000.0
2008-07-25 04:00:00,4.75453,4.75614,4.75146,4.7554,768000000.0
2008-07-25 05:00:00,4.75407,4.75574,4.74788,4.74791,829000000.0
2008-07-25 06:00:00,4.74802,4.75014,4.74315,4.74684,829000000.0
2008-07-25 07:00:00,4.74858,4.75135,4.74143,4.74162,800000000.0
2008-07-25 08:00:00,4.74311,4.74418,4.73674,4.74282,778000000.0
2008-07-25 09:00:00,4.74268,4.74692,4.73713,4.74419,855000000.0
2008-07-25 10:00:00,4.74472,4.75091,4.7422,4.74485,756000000.0
2008-07-25 11:00:00,4.74411,4.745,4.73668,4.7401,782000000.0
2008-07-25 12:00:00,4.7402,4.74055,4.73046,4.7332,758000000.0
2008-07-25 13:00:00,4.73317,4.7369,4.73005,4.73585,796000000.0
2008-07-25 14:00:00,4.73639,4.74686,4.73283,4.7452,768000000.0
2008-07-25 15:00:00,4.74665,4.75155,4.74424,4.74848,815000000.0
2008-07-25 16:00:00,4.74918,4.75691,4.74836,4.75567,771000000.0
2008-07-25 17:00:00,4.75463,4.75546,4.74871,4.75,795000000.0
2008-07-25 18:00:00,4.7505,4.75102,4.7416,4.74562,802000000.0
2008-07-25 19:00:00,4.74606,4.75158,4.74084,4.74957,817000000.0
2008-07-25 20:00:00,4.74979,4.75098,4.74604,4.74862,802000000.0
2008-07-25 21:00:00,4.74773,4.74893,4.74602,4.74681,786000000.0
2008-07-25 22:00:00,4.74707,4.74839,4.74285,4.74353,792000000.0
2008-07-28 02:00:00,4.74826,4.75149,4.74346,4.74683,823000000.0
2008-07-28 03:00:00,4.74695,4.74999,4.74391,4.74669,798000000.0
2008-07-28 04:00:00,4.74683,4.74793,4.74359,4.74384,768000000.0
2008-07-28 05:00:00,4.74552,4.74569,4.73835,4.74034,829000000.0
2008-07-28 06:00:00,4.74063,4.74361,4.73784,4.74108,829000000.0
2008-07-28 07:00:00,4.74114,4.74719,4.73916,4.7451,800000000.0
2008-07-28 08:00:00,4.7452,4.74991,4.74142,4.74478,778000000.0
2008-07-28 09:00:00,4.74412,4.74763,4.74027,4.74106,855000000.0
2008-07-28 10:00:00,4.74084,4.74237,4.73556,4.73696,756000000.0
2008-07-28 11:00:00,4.73645,4.73891,4.73233,4.73563,782000000.0
2008-07-28 12:00:00,4.73548,4.73548,4.72664,4.72902,758000000.0
2008-07-28 13:00:00,4.72859,4.7321,4.72656,4.73158,796000000.0
2008-07-28 14:00:00,4.73019,4.73471,4.72756,4.72983,768000000.0
2008-07-28 15:00:00,4.72956,4.73606,4.72519,4.73434,815000000.0
2008-07-28 16:00:00,4.73615,4.74181,4.73358,4.73503,771000000.0
2008-07-28 17:00:00,4.73499,4.73596,4.72852,4.73361,795000000.0
2008-07-28 18:00:00,4.732,4.73528,4.72888,4.72973,802000000.0
2008-07-28 19:00:00,4.73065,4.73462,4.72785,4.73382,817000000.0
2008-07-28 20:00:00,4.73326,4.73511,4.73003,4.73086,802000000.0
2008-07-28 21:00:00,4.73157,4.73523,4.72928,4.73329,786000000.0
2008-07-28 22:00:00,4.73256,4.73559,4.73232,4.7338,792000000.0
2008-07-28 23:00:00,4.73397,4.73533,4.7319,4.73508,822000000.0
2008-07-29 00:00:00,4.73401,4.73543,4.73165,4.73432,780000000.0
2008-07-29 01:00:00,4.73447,4.73574,4.73151,4.73252,787000000.0
2008-07-29 02:00:00,4.73185,4.73576,4.73006,4.73334,823000000.0
2008-07-29 03:00:00,4.73423,4.73502,4.73122,4.73307,798000000.0
2008-07-29 04:00:00,4.73297,4.73473,4.7298,4.73077,768000000.0
2008-07-29 05:00:00,4.73298,4.73421,4.73118,4.7327,829000000.0
2008-07-29 06:00:00,4.7324,4.73383,4.73079,4.73243,829000000.0
2008-07-29 07:00:00,4.73177,4.73514,4.72934,4.73133,800000000.0
2008-07-29 08:00:00,4.73292,4.7391,4.73104,4.73255,778000000.0
2008-07-29 09:00:00,4.73102,4.73411,4.72842,4.73112,855000000.0
2008-07-29 10:00:00,4.73236,4.73685,4.72976,4.73606,756000000.0
2008-07-29 11:00:00,4.73524,4.73894,4.73224,4.73529,782000000.0
2008-07-29 12:00:00,4.73557,4.73822,4.73269,4.73689,758000000.0
2008-07-29 13:00:00,4.73728,4.74619,4.73569,4.74451,796000000.0
2008-07-29 14:00:00,4.7453,4.74959,4.74234,4.74732,768000000.0
2008-07-29 15:00:00,4.74745,4.75653,4.74735,4.75457,815000000.0
2008-07-29 16:00:00,4.75788,4.77885,4.75669,4.77849,771000000.0
2008-07-29 17:00:00,4.77788,4.78283,4.77443,4.78082,795000000.0
2008-07-29 18:00:00,4.7809,4.78694,4.78007,4.78247,802000000.0
2008-07-29 19:00:00,4.78316,4.79158,4.78166,4.78895,817000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.78033,4.78095,802000000.0
2008-07-29 21:00:00,4.7815,4.78278,4.78005,4.78102,786000000.0
2008-07-29 22:00:00,4.78206,4.78283,4.77781,4.78011,792000000.0
2008-07-29 23:00:00,4.77987,4.78299,4.77879,4.78155,822000000.0
2008-07-30 00:00:00,4.78093,4.78158,4.77869,4.78036,780000000.0
2008-07-30 01:00:00,4.7801,4.7822,4.77805,4.78042,787000000.0
2008-07-30 02:00:00,4.78065,4.78454,4.77747,4.78396,823000000.0
2008-07-30 03:00:00,4.78393,4.78422,4.77909,4.77976,798000000.0
2008-07-30 04:00:00,4.77943,4.78072,4.77624,4.77758,768000000.0
2008-07-30 05:00:00,4.77838,4.78149,4.7768,4.78079,829000000.0
2008-07-30 06:00:00,4.77988,4.78209,4.7778,4.77943,829000000.0
2008-07-30 07:00:00,4.78163,4.78953,4.77861,4.78809,800000000.0
2008-07-30 08:00:00,4.78713,4.78841,4.77892,4.78109,778000000.0
2008-07-30 09:00:00,4.78131,4.78201,4.77395,4.77497,855000000.0
2008-07-30 10:00:00,4.77546,4.77789,4.77169,4.77534,756000000.0
2008-07-30 11:00:00,4.77606,4.78308,4.77114,4.78308,782000000.0
2008-07-30 12:00:00,4.78307,4.78504,4.7788,4.78192,758000000.0
2008-07-30 13:00:00,4.78223,4.78261,4.77792,4.78101,796000000.0
2008-07-30 14:00:00,4.77994,4.79292,4.7775,4.79167,768000000.0
2008-07-30 15:00:00,4.79251,4.80128,4.78795,4.79579,815000000.0
2008-07-30 16:00:00,4.79541,4.7976,4.78671,4.79021,771000000.0
2008-07-30 17:00:00,4.79065,4.79295,4.78812,4.7898,795000000.0
2008-07-30 18:00:00,4.78859,4.79143,4.77992,4.78421,802000000.0
2008-07-30 19:00:00,4.78365,4.78446,4.77576,4.78014,817000000.0
2008-07-30 20:00:00,4.77945,4.78528,4.77659,4.78528,802000000.0
2008-07-30 21:00:00,4.78441,4.78789,4.7829,4.78446,786000000.0
2008-07-30 22:00:00,4.783,4.7849,4.78125,4.78386,792000000.0
2008-07-30 23:00:00,4.7837,4.78438,4.78151,4.78275,822000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.78267,4.78394,780000000.0
2008-07-31 01:00:00,4.78458,4.78538,4.77991,4.7816,787000000.0
2008-07-31 02:00:00,4.78249,4.78438,4.78127,4.78353,823000000.0
2008-07-31 03:00:00,4.78382,4.78632,4.78217,4.78307,798000000.0
2008-07-31 04:00:00,4.78306,4.78383,4.77882,4.78213,768000000.0
2008-07-31 05:00:00,4.78195,4.78349,4.77828,4.78072,829000000.0
2008-07-31 06:00:00,4.78068,4.78418,4.77835,4.7831,829000000.0
2008-07-31 07:00:00,4.78453,4.7847,4.77742,4.77811,800000000.0
2008-07-31 08:00:00,4.77885,4.77967,4.76769,4.76865,778000000.0
2008-07-31 09:00:00,4.76959,4.77373,4.76408,4.77135,855000000.0
2008-07-31 10:00:00,4.77027,4.77427,4.76977,4.77224,756000000.0
2008-07-31 11:00:00,4.77225,4.7762,4.7685,4.76987,782000000.0
2008-07-31 12:00:00,4.77143,4.77481,4.77009,4.77244,758000000.0
2008-07-31 13:00:00,4.7725,4.77482,4.76997,4.77185,796000000.0
2008-07-31 14:00:00,4.7717,4.77567,4.75066,4.7527,768000000.0
2008-07-31 15:00:00,4.75185,4.76775,4.74577,4.76325,815000000.0
2008-07-31 16:00:00,4.7613,4.77596,4.76099,4.77576,771000000.0
2008-07-31 17:00:00,4.77668,4.78205,4.77388,4.77962,795000000.0
2008-07-31 18:00:00,4.77906,4.78453,4.77684,4.77961,802000000.0
2008-07-31 19:00:00,4.78031,4.78242,4.77707,4.77974,817000000.0
2008-07-31 20:00:00,4.77944,4.78283,4.77755,4.77874,802000000.0
2008-07-31 21:00:00,4.77834,4.77937,4.77492,4.7771,786000000.0
2008-07-31 22:00:00,4.77626,4.779,4.77349,4.7748,792000000.0
2008-07-31 23:00:00,4.77454,4.77785,4.77443,4.77731,822000000.0
2008-08-01 00:00:00,4.77715,4.78013,4.77575,4.77816,780000000.0
2008-08-01 01:00:00,4.7795,4.78171,4.77795,4.78141,787000000.0
2008-08-01 02:00:00,4.78214,4.7894,4.77989,4.78634,823000000.0
2008-08-01 03:00:00,4.78572,4.78963,4.78483,4.78789,798000000.0
2008-08-01 04:00:00,4.78925,4.79035,4.78644,4.78721,768000000.0
2008-08-01 05:00:00,4.78752,4.78922,4.78448,4.78526,829000000.0
2008-08-01 06:00:00,4.78516,4.78943,4.78388,4.78688,829000000.0
2008-08-01 07:00:00,4.78762,4.79217,4.78354,4.78646,800000000.0
2008-08-01 08:00:00,4.78779,4.78895,4.78302,4.78688,778000000.0
2008-08-01 09:00:00,4.78534,4.78852,4.78211,4.78363,855000000.0
2008-08-01 10:00:00,4.78475,4.78934,4.78279,4.78613,756000000.0
2008-08-01 11:00:00,4.78611,4.79038,4.78321,4.78484,782000000.0
2008-08-01 12:00:00,4.78588,4.78863,4.78436,4.78466,758000000.0
2008-08-01 13:00:00,4.78591,4.78666,4.78115,4.7831,796000000.0
2008-08-01 14:00:00,4.78403,4.80131,4.77915,4.7972,768000000.0
2008-08-01 15:00:00,4.79589,4.79734,4.78509,4.78641,815000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.77901,4.78727,771000000.0
2008-08-01 17:00:00,4.78779,4.78789,4.78015,4.78681,795000000.0
2008-08-01 18:00:00,4.78605,4.78947,4.78324,4.7867,802000000.0
2008-08-01 19:00:00,4.78787,4.79074,4.78505,4.7881,817000000.0
2008-08-01 20:00:00,4.78663,4.79226,4.78475,4.79123,802000000.0
2008-08-01 21:00:00,4.7917,4.79667,4.78909,4.79283,786000000.0
2008-08-01 22:00:00,4.79272,4.7938,4.78587,4.78677,792000000.0
2008-08-04 02:00:00,4.78502,4.7858,4.78013,4.78264,787000000.0
2008-08-04 03:00:00,4.78278,4.78506,4.7784,4.7789,780000000.0
2008-08-04 04:00:00,4.77964,4.78225,4.77819,4.77966,822000000.0
2008-08-04 05:00:00,4.77996,4.78142,4.77706,4.77914,792000000.0
2008-08-04 06:00:00,4.77849,4.78369,4.77743,4.78319,786000000.0
2008-08-04 07:00:00,4.78281,4.78326,4.77739,4.77997,802000000.0
2008-08-04 08:00:00,4.77974,4.78629,4.77851,4.78171,817000000.0
2008-08-04 09:00:00,4.78163,4.78419,4.77774,4.78141,802000000.0
2008-08-04 10:00:00,4.78155,4.78209,4.77497,4.78071,795000000.0
2008-08-04 11:00:00,4.78124,4.78454,4.77823,4.78376,771000000.0
2008-08-04 12:00:00,4.78299,4.7858,4.77686,4.77882,815000000.0
2008-08-04 13:00:00,4.77854,4.78367,4.77507,4.78184,768000000.0
2008-08-04 14:00:00,4.78331,4.7897,4.78193,4.78558,796000000.0
2008-08-04 15:00:00,4.7862,4.78719,4.77764,4.78056,758000000.0
2008-08-04 16:00:00,4.78025,4.78206,4.76649,4.77331,782000000.0
2008-08-04 17:00:00,4.77396,4.78763,4.76989,4.78522,756000000.0
2008-08-04 18:00:00,4.78589,4.78803,4.78122,4.78152,855000000.0
2008-08-04 19:00:00,4.7825,4.7855,4.78097,4.7824,778000000.0
2008-08-04 20:00:00,4.7824,4.78306,4.7789,4.78047,800000000.0
2008-08-04 21:00:00,4.78041,4.78204,4.77876,4.78117,829000000.0
2008-08-04 22:00:00,4.78103,4.78464,4.77998,4.7836,829000000.0
2008-08-04 23:00:00,4.78363,4.78659,4.78215,4.78518,768000000.0
2008-08-05 00:00:00,4.78546,4.78609,4.78295,4.78366,798000000.0
2008-08-05 01:00:00,4.78461,4.78836,4.78325,4.78629,823000000.0
2008-08-05 02:00:00,4.7868,4.79609,4.78657,4.7947,787000000.0
2008-08-05 03:00:00,4.79396,4.79828,4.79137,4.79667,780000000.0
2008-08-05 04:00:00,4.79619,4.79928,4.79549,4.79666,822000000.0
2008-08-05 05:00:00,4.7965,4.79823,4.79323,4.79655,792000000.0
2008-08-05 06:00:00,4.79676,4.80021,4.79556,4.79688,786000000.0
2008-08-05 07:00:00,4.79748,4.80038,4.79296,4.7962,802000000.0
2008-08-05 08:00:00,4.79561,4.79888,4.79167,4.79358,817000000.0
2008-08-05 09:00:00,4.79427,4.80817,4.79347,4.80772,802000000.0
2008-08-05 10:00:00,4.80678,4.81124,4.80298,4.80725,795000000.0
2008-08-05 11:00:00,4.80846,4.81101,4.80475,4.80854,771000000.0
2008-08-05 12:00:00,4.80724,4.8108,4.80502,4.80908,815000000.0
2008-08-05 13:00:00,4.80868,4.81854,4.80723,4.81193,768000000.0
2008-08-05 14:00:00,4.81006,4.81545,4.80846,4.81364,796000000.0
2008-08-05 15:00:00,4.8147,4.8147,4.80903,4.81036,758000000.0
2008-08-05 16:00:00,4.81018,4.81452,4.80918,4.81218,782000000.0
2008-08-05 17:00:00,4.81118,4.82064,4.81087,4.8169,756000000.0
2008-08-05 18:00:00,4.81803,4.81943,4.81458,4.81794,855000000.0
2008-08-05 19:00:00,4.81697,4.82333,4.81561,4.82124,778000000.0
2008-08-05 20:00:00,4.82065,4.82399,4.81032,4.81617,800000000.0
2008-08-05 21:00:00,4.81612,4.81989,4.81462,4.81883,829000000.0
2008-08-05 22:00:00,4.81827,4.82315,4.8176,4.82137,829000000.0
2008-08-05 23:00:00,4.8211,4.82341,4.81925,4.8225,768000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.81807,4.81807,798000000.0
2008-08-06 01:00:00,4.81879,4.82054,4.81669,4.81804,823000000.0
2008-08-06 02:00:00,4.81778,4.81843,4.81344,4.81562,787000000.0
2008-08-06 03:00:00,4.81508,4.81786,4.81222,4.81321,780000000.0
2008-08-06 04:00:00,4.81279,4.81579,4.81058,4.81307,822000000.0
2008-08-06 05:00:00,4.81221,4.81434,4.80633,4.8086,792000000.0
2008-08-06 06:00:00,4.80881,4.81232,4.80715,4.80783,786000000.0
2008-08-06 07:00:00,4.80831,4.81021,4.80355,4.80717,802000000.0
2008-08-06 08:00:00,4.80856,4.80889,4.80206,4.80467,817000000.0
2008-08-06 09:00:00,4.80468,4.81091,4.80185,4.80773,802000000.0
2008-08-06 10:00:00,4.80847,4.81658,4.80565,4.81535,795000000.0
2008-08-06 11:00:00,4.81473,4.81722,4.81123,4.81321,771000000.0
2008-08-06 12:00:00,4.81391,4.81949,4.81267,4.8167,815000000.0
2008-08-06 13:00:00,4.8167,4.81863,4.81175,4.81334,768000000.0
2008-08-06 14:00:00,4.81288,4.82147,4.81237,4.82023,796000000.0
2008-08-06 15:00:00,4.82002,4.8359,4.81995,4.83088,758000000.0
2008-08-06 16:00:00,4.83258,4.83507,4.8265,4.83384,782000000.0
2008-08-06 17:00:00,4.83368,4.83992,4.83063,4.83542,756000000.0
2008-08-06 18:00:00,4.83561,4.83647,4.82795,4.82953,855000000.0
2008-08-06 19:00:00,4.8296,4.83496,4.82718,4.83214,778000000.0
2008-08-06 20:00:00,4.83246,4.83609,4.8312,4.83334,800000000.0
2008-08-06 21:00:00,4.83273,4.8373,4.83148,4.83325,829000000.0
2008-08-06 22:00:00,4.83424,4.83733,4.83292,4.83636,829000000.0
2008-08-06 23:00:00,4.83624,4.83779,4.83214,4.83405,768000000.0
2008-08-07 00:00:00,4.83359,4.83855,4.83267,4.83358,798000000.0
2008-08-07 01:00:00,4.8337,4.83479,4.82967,4.8305,823000000.0
2008-08-07 02:00:00,4.83136,4.83172,4.82709,4.82936,787000000.0
2008-08-07 03:00:00,4.82936,4.83269,4.82695,4.82775,780000000.0
2008-08-07 04:00:00,4.82785,4.82859,4.82337,4.82765,822000000.0
2008-08-07 05:00:00,4.82871,4.83101,4.82671,4.82884,792000000.0
2008-08-07 06:00:00,4.8279,4.83097,4.82495,4.82508,786000000.0
2008-08-07 07:00:00,4.83292,4.83292,4.82462,4.82577,802000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.81193,4.81646,817000000.0
2008-08-07 09:00:00,4.81569,4.82055,4.81366,4.81745,802000000.0
2008-08-07 10:00:00,4.81698,4.81974,4.81424,4.8156,795000000.0
2008-08-07 11:00:00,4.81547,4.81847,4.81075,4.8169,771000000.0
2008-08-07 12:00:00,4.81731,4.82084,4.81563,4.81846,815000000.0
2008-08-07 13:00:00,4.81907,4.82035,4.81441,4.81751,768000000.0
2008-08-07 14:00:00,4.81669,4.83498,4.806,4.83496,796000000.0
2008-08-07 15:00:00,4.83325,4.84486,4.83234,4.84266,758000000.0
2008-08-07 16:00:00,4.84408,4.853,4.84329,4.84598,782000000.0
2008-08-07 17:00:00,4.8453,4.8603,4.84488,4.85823,756000000.0
2008-08-07 18:00:00,4.85701,4.86522,4.85466,4.86342,855000000.0
2008-08-07 19:00:00,4.86211,4.8671,4.85776,4.86206,778000000.0
2008-08-07 20:00:00,4.86156,4.86491,4.85976,4.8631,800000000.0
2008-08-07 21:00:00,4.86186,4.86328,4.85749,4.86232,829000000.0
2008-08-07 22:00:00,4.86382,4.86691,4.86148,4.86188,829000000.0
2008-08-07 23:00:00,4.8618,4.86412,4.86054,4.86199,768000000.0
2008-08-08 00:00:00,4.86125,4.86322,4.85837,4.85993,798000000.0
2008-08-08 01:00:00,4.85953,4.8663,4.85803,4.86576,823000000.0
2008-08-08 02:00:00,4.8648,4.89113,4.8648,4.88674,787000000.0
2008-08-08 03:00:00,4.88707,4.90441,4.88551,4.89171,780000000.0
2008-08-08 04:00:00,4.89113,4.89997,4.887,4.89047,822000000.0
2008-08-08 05:00:00,4.89114,4.90254,4.89045,4.89627,792000000.0
2008-08-08 06:00:00,4.89633,4.89681,4.88797,4.89235,786000000.0
2008-08-08 07:00:00,4.89199,4.89588,4.88549,4.89194,802000000.0
2008-08-08 08:00:00,4.89164,4.90282,4.88836,4.89851,817000000.0
2008-08-08 09:00:00,4.89744,4.92038,4.8958,4.91283,802000000.0
2008-08-08 10:00:00,4.91191,4.91625,4.90844,4.91291,795000000.0
2008-08-08 11:00:00,4.91253,4.93051,4.9089,4.92928,771000000.0
2008-08-08 12:00:00,4.92787,4.93265,4.92352,4.92941,815000000.0
2008-08-08 13:00:00,4.92872,4.93356,4.92444,4.93162,768000000.0
2008-08-08 14:00:00,4.93278,4.9506,4.93013,4.94377,796000000.0
2008-08-08 15:00:00,4.94406,4.95885,4.93969,4.95691,758000000.0
2008-08-08 16:00:00,4.95882,4.9653,4.94748,4.95611,782000000.0
2008-08-08 17:00:00,4.95809,4.96128,4.95026,4.95204,756000000.0
2008-08-08 18:00:00,4.95196,4.95803,4.94566,4.95277,855000000.0
2008-08-08 19:00:00,4.95282,4.95895,4.95049,4.95466,778000000.0
2008-08-08 20:00:00,4.95541,4.9641,4.95416,4.9641,800000000.0
2008-08-08 21:00:00,4.96373,4.96838,4.96118,4.96168,829000000.0
2008-08-08 22:00:00,4.96237,4.96569,4.95641,4.96569,829000000.0
2008-08-11 02:00:00,4.98863,4.98984,4.97791,4.9814,823000000.0
2008-08-11 03:00:00,4.98023,4.98282,4.96987,4.97925,798000000.0
2008-08-11 04:00:00,4.97877,4.97963,4.9746,4.97624,768000000.0
2008-08-11 05:00:00,4.97622,4.97844,4.97138,4.97234,829000000.0
2008-08-11 06:00:00,4.97166,4.97829,4.96953,4.97241,829000000.0
2008-08-11 07:00:00,4.9633,4.97978,4.9633,4.97933,800000000.0
2008-08-11 08:00:00,4.98044,4.99106,4.97149,4.97819,778000000.0
2008-08-11 09:00:00,4.97768,4.97952,4.95289,4.95639,855000000.0
2008-08-11 10:00:00,4.95623,4.95755,4.93795,4.94076,756000000.0
2008-08-11 11:00:00,4.94134,4.95685,4.93949,4.95377,782000000.0
2008-08-11 12:00:00,4.95487,4.96498,4.95365,4.96177,758000000.0
2008-08-11 13:00:00,4.96088,4.96679,4.95749,4.96188,796000000.0
2008-08-11 14:00:00,4.96247,4.97639,4.96,4.97572,768000000.0
2008-08-11 15:00:00,4.97541,4.97685,4.96028,4.96734,815000000.0
2008-08-11 16:00:00,4.96623,4.97213,4.96148,4.96679,771000000.0
2008-08-11 17:00:00,4.967,4.98174,4.96593,4.98115,795000000.0
2008-08-11 18:00:00,4.98049,4.99631,4.98049,4.98813,802000000.0
2008-08-11 19:00:00,4.98723,5.00574,4.98437,4.99762,817000000.0
2008-08-11 20:00:00,4.99778,4.99943,4.98811,4.99107,802000000.0
2008-08-11 21:00:00,4.9913,5.00144,4.9897,4.99862,786000000.0
2008-08-11 22:00:00,4.99902,5.00268,4.99597,4.99686,792000000.0
2008-08-11 23:00:00,4.99692,5.00355,4.99575,5.00188,822000000.0
2008-08-12 00:00:00,5.00281,5.00412,4.99878,4.99956,780000000.0
2008-08-12 01:00:00,5.00074,5.00484,4.9955,4.99641,787000000.0
2008-08-12 02:00:00,4.9958,4.99986,4.99054,4.99895,823000000.0
2008-08-12 03:00:00,4.99924,5.01333,4.99873,5.00497,798000000.0
2008-08-12 04:00:00,5.00569,5.01017,5.0023,5.00344,768000000.0
2008-08-12 05:00:00,5.0031,5.00783,5.00203,5.00658,829000000.0
2008-08-12 06:00:00,5.00517,5.00991,5.00359,5.00652,829000000.0
2008-08-12 07:00:00,5.00561,5.02606,5.00246,5.02448,800000000.0
2008-08-12 08:00:00,5.02409,5.02939,5.00276,5.00845,778000000.0
2008-08-12 09:00:00,5.00787,5.01531,4.99523,4.99918,855000000.0
2008-08-12 10:00:00,4.99797,5.01339,4.99576,5.01119,756000000.0
2008-08-12 11:00:00,5.00999,5.01066,4.99233,5.0091,782000000.0
2008-08-12 12:00:00,5.00785,5.00882,4.99775,5.00277,758000000.0
2008-08-12 13:00:00,5.0038,5.0078,4.99666,5.00064,796000000.0
2008-08-12 14:00:00,4.99908,5.00152,4.9834,4.98615,768000000.0
2008-08-12 15:00:00,4.98648,4.99337,4.9785,4.99207,815000000.0
2008-08-12 16:00:00,4.99235,5.00095,4.98856,4.99745,771000000.0
2008-08-12 17:00:00,4.99741,5.00607,4.99636,4.99919,795000000.0
2008-08-12 18:00:00,4.99862,5.0054,4.99551,5.00333,802000000.0
2008-08-12 19:00:00,5.00382,5.00401,4.98988,4.99116,817000000.0
2008-08-12 20:00:00,4.9885,4.99632,4.98759,4.99587,802000000.0
2008-08-12 21:00:00,4.9948,4.99593,4.99051,4.99255,786000000.0
2008-08-12 22:00:00,4.99285,4.9945,4.99028,4.99075,792000000.0
2008-08-12 23:00:00,4.99054,4.99868,4.99054,4.99519,822000000.0
2008-08-13 00:00:00,4.99512,4.99615,4.99196,4.99434,780000000.0
2008-08-13 01:00:00,4.99462,5.00479,4.99434,5.00357,787000000.0
2008-08-13 02:00:00,5.0036,5.00369,4.98989,4.99042,823000000.0
2008-08-13 03:00:00,4.99084,4.99451,4.98873,4.99044,798000000.0
2008-08-13 04:00:00,4.99053,5.00043,4.9896,4.99379,768000000.0
2008-08-13 05:00:00,4.99406,4.99544,4.98654,4.98905,829000000.0
2008-08-13 06:00:00,4.98843,4.9929,4.987,4.99197,829000000.0
2008-08-13 07:00:00,4.99203,4.99633,4.98701,4.99243,800000000.0
2008-08-13 08:00:00,4.99257,4.99875,4.98255,4.98594,778000000.0
2008-08-13 09:00:00,4.98423,4.98887,4.97317,4.98668,855000000.0
2008-08-13 10:00:00,4.98802,4.99969,4.98717,4.99428,756000000.0
2008-08-13 11:00:00,4.99375,4.99661,4.9866,4.99414,782000000.0
2008-08-13 12:00:00,4.99336,5.01489,4.9928,5.00845,758000000.0
2008-08-13 13:00:00,5.00952,5.01218,4.9982,5.00383,796000000.0
2008-08-13 14:00:00,5.00378,5.004,4.98845,4.99142,768000000.0
2008-08-13 15:00:00,4.99102,5.01168,4.99092,5.00897,815000000.0
2008-08-13 16:00:00,5.00969,5.01898,5.00027,5.01186,771000000.0
2008-08-13 17:00:00,5.01105,5.01147,4.99899,5.0027,795000000.0
2008-08-13 18:00:00,5.00142,5.00331,4.99105,4.99305,802000000.0
2008-08-13 19:00:00,4.99241,4.99689,4.98434,4.98772,817000000.0
2008-08-13 20:00:00,4.98828,4.98964,4.98407,4.98827,802000000.0
2008-08-13 21:00:00,4.98865,4.99457,4.98561,4.99086,786000000.0
2008-08-13 22:00:00,4.98931,4.99713,4.98871,4.9934,792000000.0
2008-08-13 23:00:00,4.99364,4.99433,4.98945,4.99232,822000000.0
2008-08-14 00:00:00,4.99256,4.99369,4.98888,4.99245,780000000.0
2008-08-14 01:00:00,4.99238,5.0043,4.99107,5.00008,787000000.0
2008-08-14 02:00:00,5.0004,5.00232,4.99385,4.99861,823000000.0
2008-08-14 03:00:00,4.9988,5.01182,4.99812,5.00552,798000000.0
2008-08-14 04:00:00,5.00498,5.00769,4.99794,5.00574,768000000.0
2008-08-14 05:00:00,5.0055,5.00752,4.99966,5.0002,829000000.0
2008-08-14 06:00:00,5.00065,5.00855,4.99772,5.00398,829000000.0
2008-08-14 07:00:00,5.00378,5.01644,4.99569,5.01081,800000000.0
2008-08-14 08:00:00,5.01052,5.01052,4.99197,4.99984,778000000.0
2008-08-14 09:00:00,5.00194,5.00707,4.98965,4.99517,855000000.0
2008-08-14 10:00:00,4.99463,5.00164,4.98778,4.99937,756000000.0
2008-08-14 11:00:00,4.9969,5.00408,4.99465,4.9993,782000000.0
2008-08-14 12:00:00,4.99912,5.00085,4.99257,4.99972,758000000.0
2008-08-14 13:00:00,4.99823,4.99931,4.99014,4.99396,796000000.0
2008-08-14 14:00:00,4.99381,5.00002,4.98302,4.99814,768000000.0
2008-08-14 15:00:00,4.99947,5.00783,4.99722,5.00565,815000000.0
2008-08-14 16:00:00,5.00426,5.00725,4.99707,5.00097,771000000.0
2008-08-14 17:00:00,5.00138,5.01609,4.99955,5.0145,795000000.0
2008-08-14 18:00:00,5.01538,5.0408,5.01211,5.03201,802000000.0
2008-08-14 19:00:00,5.03289,5.03433,5.02901,5.03168,817000000.0
2008-08-14 20:00:00,5.03106,5.03373,5.02534,5.02938,802000000.0
2008-08-14 21:00:00,5.0304,5.03528,5.02814,5.0309,786000000.0
2008-08-14 22:00:00,5.02963,5.03177,5.02368,5.02447,792000000.0
2008-08-14 23:00:00,5.02402,5.03478,5.02402,5.03358,822000000.0
2008-08-15 00:00:00,5.03291,5.04311,5.03149,5.04171,780000000.0
2008-08-15 01:00:00,5.04206,5.04642,5.03733,5.04154,787000000.0
2008-08-15 02:00:00,5.04265,5.04928,5.03806,5.04552,823000000.0
2008-08-15 03:00:00,5.04521,5.04836,5.03717,5.03986,798000000.0
2008-08-15 04:00:00,5.03887,5.04242,5.03508,5.04045,768000000.0
2008-08-15 05:00:00,5.04013,5.04357,5.03909,5.0417,829000000.0
2008-08-15 06:00:00,5.04148,5.04592,5.04023,5.04546,829000000.0
2008-08-15 07:00:00,5.04566,5.04697,5.03833,5.0415,800000000.0
2008-08-15 08:00:00,5.04076,5.05592,5.03994,5.0538,778000000.0
2008-08-15 09:00:00,5.05233,5.06125,5.04852,5.05531,855000000.0
2008-08-15 10:00:00,5.05676,5.06837,5.05407,5.06377,756000000.0
2008-08-15 11:00:00,5.06378,5.06523,5.05438,5.05955,782000000.0
2008-08-15 12:00:00,5.05946,5.06292,5.05714,5.06249,758000000.0
2008-08-15 13:00:00,5.06199,5.06292,5.05011,5.05241,796000000.0
2008-08-15 14:00:00,5.05227,5.05983,5.04957,5.05097,768000000.0
2008-08-15 15:00:00,5.05048,5.07488,5.04831,5.07449,815000000.0
2008-08-15 16:00:00,5.07312,5.07534,5.06202,5.0708,771000000.0
2008-08-15 17:00:00,5.07065,5.08019,5.06712,5.06974,795000000.0
2008-08-15 18:00:00,5.07006,5.07828,5.06451,5.07409,802000000.0
2008-08-15 19:00:00,5.07365,5.0815,5.07358,5.08007,817000000.0
2008-08-15 20:00:00,5.07999,5.08038,5.07304,5.07422,802000000.0
2008-08-15 21:00:00,5.07387,5.07681,5.07172,5.07582,786000000.0
2008-08-15 22:00:00,5.07582,5.07736,5.06998,5.07131,792000000.0
2008-08-18 02:00:00,5.06995,5.07244,5.05321,5.0564,823000000.0
2008-08-18 03:00:00,5.0563,5.06034,5.05346,5.05647,798000000.0
2008-08-18 04:00:00,5.05541,5.05953,5.05538,5.05684,768000000.0
2008-08-18 05:00:00,5.05761,5.05778,5.04482,5.04634,829000000.0
2008-08-18 06:00:00,5.04615,5.05244,5.0436,5.0518,829000000.0
2008-08-18 07:00:00,5.05128,5.05434,5.0466,5.04967,800000000.0
2008-08-18 08:00:00,5.05034,5.05689,5.04407,5.04771,778000000.0
2008-08-18 09:00:00,5.04725,5.05444,5.04569,5.05061,855000000.0
2008-08-18 10:00:00,5.05133,5.06212,5.04891,5.05459,756000000.0
2008-08-18 11:00:00,5.05563,5.05921,5.05303,5.05702,782000000.0
2008-08-18 12:00:00,5.05768,5.0667,5.05318,5.0667,758000000.0
2008-08-18 13:00:00,5.06692,5.06926,5.05997,5.0618,796000000.0
2008-08-18 14:00:00,5.06222,5.07279,5.05755,5.06921,768000000.0
2008-08-18 15:00:00,5.06922,5.07025,5.05941,5.06565,815000000.0
2008-08-18 16:00:00,5.06535,5.07147,5.06311,5.06719,771000000.0
2008-08-18 17:00:00,5.067,5.06945,5.05597,5.05729,795000000.0
2008-08-18 18:00:00,5.05678,5.05884,5.05167,5.05483,802000000.0
2008-08-18 19:00:00,5.05544,5.06041,5.05415,5.05829,817000000.0
2008-08-18 20:00:00,5.05648,5.06995,5.05612,5.06789,802000000.0
2008-08-18 21:00:00,5.06948,5.07185,5.06482,5.06742,786000000.0
2008-08-18 22:00:00,5.06582,5.07043,5.06512,5.07043,792000000.0
2008-08-18 23:00:00,5.06829,5.07608,5.0669,5.07473,822000000.0
2008-08-19 00:00:00,5.07541,5.07867,5.07055,5.07075,780000000.0
2008-08-19 01:00:00,5.07137,5.07573,5.06651,5.06902,787000000.0
2008-08-19 02:00:00,5.06751,5.07775,5.06711,5.07284,823000000.0
2008-08-19 03:00:00,5.07319,5.07561,5.07083,5.07253,798000000.0
2008-08-19 04:00:00,5.07243,5.07518,5.06844,5.07028,768000000.0
2008-08-19 05:00:00,5.06977,5.07212,5.06755,5.07078,829000000.0
2008-08-19 06:00:00,5.07055,5.07346,5.068,5.0703,829000000.0
2008-08-19 07:00:00,5.06853,5.08287,5.06747,5.08015,800000000.0
2008-08-19 08:00:00,5.08091,5.0917,5.07709,5.08633,778000000.0
2008-08-19 09:00:00,5.08563,5.08745,5.07846,5.08055,855000000.0
2008-08-19 10:00:00,5.08009,5.08266,5.07683,5.07775,756000000.0
2008-08-19 11:00:00,5.07808,5.08653,5.07131,5.07725,782000000.0
2008-08-19 12:00:00,5.07885,5.08126,5.06513,5.06719,758000000.0
2008-08-19 13:00:00,5.06815,5.075,5.06592,5.07428,796000000.0
2008-08-19 14:00:00,5.07245,5.08875,5.06941,5.08486,768000000.0
2008-08-19 15:00:00,5.0853,5.08722,5.06954,5.0734,815000000.0
2008-08-19 16:00:00,5.07381,5.07827,5.06374,5.06715,771000000.0
2008-08-19 17:00:00,5.06685,5.06899,5.04928,5.05227,795000000.0
2008-08-19 18:00:00,5.05203,5.05218,5.03508,5.03944,802000000.0
2008-08-19 19:00:00,5.03793,5.0479,5.03715,5.0439,817000000.0
2008-08-19 20:00:00,5.04536,5.04821,5.0432,5.04552,802000000.0
2008-08-19 21:00:00,5.0447,5.04555,5.0349,5.03803,786000000.0
2008-08-19 22:00:00,5.03702,5.04265,5.03629,5.04221,792000000.0
2008-08-19 23:00:00,5.04054,5.04277,5.03425,5.03827,822000000.0
2008-08-20 00:00:00,5.03872,5.04202,5.03559,5.04097,780000000.0
2008-08-20 01:00:00,5.04101,5.04295,5.031,5.03518,787000000.0
2008-08-20 02:00:00,5.03504,5.04257,5.03244,5.04089,823000000.0
2008-08-20 03:00:00,5.04188,5.04898,5.04009,5.04445,798000000.0
2008-08-20 04:00:00,5.04439,5.04955,5.04404,5.04621,768000000.0
2008-08-20 05:00:00,5.0452,5.04736,5.04179,5.0435,829000000.0
2008-08-20 06:00:00,5.04349,5.04665,5.04105,5.04248,829000000.0
2008-08-20 07:00:00,5.03888,5.04632,5.03888,5.04233,800000000.0
2008-08-20 08:00:00,5.04315,5.0545,5.04282,5.05064,778000000.0
2008-08-20 09:00:00,5.05131,5.05454,5.04255,5.04652,855000000.0
2008-08-20 10:00:00,5.04622,5.05658,5.04446,5.05658,756000000.0
2008-08-20 11:00:00,5.05528,5.06941,5.05155,5.06667,782000000.0
2008-08-20 12:00:00,5.06809,5.07132,5.05906,5.06272,758000000.0
2008-08-20 13:00:00,5.06332,5.06332,5.05766,5.06078,796000000.0
2008-08-20 14:00:00,5.06061,5.06154,5.05407,5.05894,768000000.0
2008-08-20 15:00:00,5.05979,5.06027,5.04525,5.05188,815000000.0
2008-08-20 16:00:00,5.05217,5.0586,5.04645,5.058,771000000.0
2008-08-20 17:00:00,5.05845,5.07704,5.05499,5.06815,795000000.0
2008-08-20 18:00:00,5.06696,5.07153,5.06395,5.07054,802000000.0
2008-08-20 19:00:00,5.0705,5.07409,5.06502,5.06672,817000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.05043,5.0542,802000000.0
2008-08-20 21:00:00,5.05421,5.05557,5.04909,5.05305,786000000.0
2008-08-20 22:00:00,5.05242,5.05403,5.04996,5.05081,792000000.0
2008-08-20 23:00:00,5.04982,5.05501,5.04982,5.05245,822000000.0
2008-08-21 00:00:00,5.05346,5.05739,5.05211,5.05421,780000000.0
2008-08-21 01:00:00,5.05435,5.05517,5.04799,5.04878,787000000.0
2008-08-21 02:00:00,5.04917,5.05168,5.03796,5.04162,823000000.0
2008-08-21 03:00:00,5.04176,5.04467,5.03908,5.04174,798000000.0
2008-08-21 04:00:00,5.04155,5.04338,5.03896,5.04261,768000000.0
2008-08-21 05:00:00,5.04277,5.04569,5.04005,5.04115,829000000.0
2008-08-21 06:00:00,5.04241,5.04432,5.03997,5.04289,829000000.0
2008-08-21 07:00:00,5.04579,5.0484,5.03517,5.03637,800000000.0
2008-08-21 08:00:00,5.03622,5.03855,5.02177,5.02427,778000000.0
2008-08-21 09:00:00,5.02379,5.04012,5.02379,5.03903,855000000.0
2008-08-21 10:00:00,5.03904,5.04313,5.03238,5.03672,756000000.0
2008-08-21 11:00:00,5.03524,5.05307,5.03416,5.05011,782000000.0
2008-08-21 12:00:00,5.04826,5.05107,5.04089,5.0427,758000000.0
2008-08-21 13:00:00,5.0424,5.04375,5.02643,5.02927,796000000.0
2008-08-21 14:00:00,5.02915,5.03954,5.02082,5.02569,768000000.0
2008-08-21 15:00:00,5.02533,5.02569,5.01544,5.01812,815000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.0029,5.00638,771000000.0
2008-08-21 17:00:00,5.00569,5.01156,5.00085,5.0084,795000000.0
2008-08-21 18:00:00,5.00853,5.01271,5.00763,5.01088,802000000.0
2008-08-21 19:00:00,5.01064,5.01397,5.00751,5.01072,817000000.0
2008-08-21 20:00:00,5.01057,5.01316,5.00732,5.00865,802000000.0
2008-08-21 21:00:00,5.00898,5.00968,5.00173,5.00173,786000000.0
2008-08-21 22:00:00,5.00264,5.00323,4.99843,5.00009,792000000.0
2008-08-21 23:00:00,4.99843,5.00298,4.99612,5.00145,822000000.0
2008-08-22 00:00:00,5.00034,5.0055,4.99923,5.00437,780000000.0
2008-08-22 01:00:00,5.00508,5.00612,5.0021,5.00431,787000000.0
2008-08-22 02:00:00,5.00314,5.00864,5.00144,5.0083,823000000.0
2008-08-22 03:00:00,5.009,5.00958,5.00425,5.0095,798000000.0
2008-08-22 04:00:00,5.00842,5.01104,5.0059,5.01016,768000000.0
2008-08-22 05:00:00,5.01053,5.01274,5.00731,5.01048,829000000.0
2008-08-22 06:00:00,5.0101,5.01152,5.00389,5.00781,829000000.0
2008-08-22 07:00:00,5.00494,5.00912,4.99485,5.00326,800000000.0
2008-08-22 08:00:00,5.0024,5.01078,5.00127,5.00453,778000000.0
2008-08-22 09:00:00,5.00526,5.01737,5.00132,5.0126,855000000.0
2008-08-22 10:00:00,5.01284,5.02296,5.01069,5.0221,756000000.0
2008-08-22 11:00:00,5.02145,5.02543,5.01806,5.02271,782000000.0
2008-08-22 12:00:00,5.02323,5.02897,5.01859,5.02014,758000000.0
2008-08-22 13:00:00,5.01948,5.03365,5.01243,5.0327,796000000.0
2008-08-22 14:00:00,5.03307,5.03738,5.02536,5.03091,768000000.0
2008-08-22 15:00:00,5.02983,5.03181,5.02165,5.02822,815000000.0
2008-08-22 16:00:00,5.02788,5.03313,5.02083,5.02883,771000000.0
2008-08-22 17:00:00,5.02904,5.04028,5.0282,5.03369,795000000.0
2008-08-22 18:00:00,5.03269,5.03397,5.02592,5.0305,802000000.0
2008-08-22 19:00:00,5.0312,5.0375,5.0297,5.03598,817000000.0
2008-08-22 20:00:00,5.03566,5.0472,5.03398,5.04216,802000000.0
2008-08-22 21:00:00,5.04159,5.04535,5.04062,5.04216,786000000.0
2008-08-22 22:00:00,5.04267,5.04348,5.03565,5.03708,792000000.0
2008-08-25 02:00:00,5.04085,5.06219,5.03896,5.0584,787000000.0
2008-08-25 03:00:00,5.05871,5.06003,5.0533,5.05446,780000000.0
2008-08-25 04:00:00,5.05445,5.05864,5.05372,5.05599,822000000.0
2008-08-25 05:00:00,5.05542,5.06283,5.0525,5.06066,792000000.0
2008-08-25 06:00:00,5.06152,5.06999,5.05933,5.06149,786000000.0
2008-08-25 07:00:00,5.06302,5.06539,5.05708,5.06398,802000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.05321,5.05583,817000000.0
2008-08-25 09:00:00,5.05544,5.05731,5.05042,5.05313,802000000.0
2008-08-25 10:00:00,5.05367,5.05813,5.05169,5.05348,795000000.0
2008-08-25 11:00:00,5.05422,5.05469,5.04525,5.0476,771000000.0
2008-08-25 12:00:00,5.04654,5.04802,5.04144,5.04386,815000000.0
2008-08-25 13:00:00,5.0439,5.04855,5.04284,5.04713,768000000.0
2008-08-25 14:00:00,5.04566,5.0474,5.03305,5.0372,796000000.0
2008-08-25 15:00:00,5.0371,5.04323,5.0311,5.03483,758000000.0
2008-08-25 16:00:00,5.0342,5.04393,5.0342,5.04183,782000000.0
2008-08-25 17:00:00,5.04101,5.04289,5.03231,5.03293,756000000.0
2008-08-25 18:00:00,5.0333,5.0419,5.03106,5.04151,855000000.0
2008-08-25 19:00:00,5.0417,5.05294,5.04035,5.05139,778000000.0
2008-08-25 20:00:00,5.05046,5.05173,5.04594,5.04837,800000000.0
2008-08-25 21:00:00,5.04836,5.05195,5.04751,5.04885,829000000.0
2008-08-25 22:00:00,5.04911,5.05127,5.04701,5.04912,829000000.0
2008-08-25 23:00:00,5.04841,5.05131,5.04825,5.04989,768000000.0
2008-08-26 00:00:00,5.04979,5.04985,5.04692,5.04745,798000000.0
2008-08-26 01:00:00,5.04781,5.06029,5.0459,5.05845,823000000.0
2008-08-26 02:00:00,5.05891,5.06708,5.05736,5.06281,787000000.0
2008-08-26 03:00:00,5.06257,5.06423,5.05889,5.06195,780000000.0
2008-08-26 04:00:00,5.06125,5.06438,5.05886,5.06157,822000000.0
2008-08-26 05:00:00,5.06175,5.06499,5.05948,5.06407,792000000.0
2008-08-26 06:00:00,5.06357,5.06575,5.06087,5.06256,786000000.0
2008-08-26 07:00:00,5.06257,5.07588,5.06155,5.07016,802000000.0
2008-08-26 08:00:00,5.07041,5.07887,5.06986,5.07251,817000000.0
2008-08-26 09:00:00,5.07219,5.07904,5.06279,5.0664,802000000.0
2008-08-26 10:00:00,5.06892,5.1028,5.06703,5.10119,795000000.0
2008-08-26 11:00:00,5.10044,5.10836,5.09745,5.10419,771000000.0
2008-08-26 12:00:00,5.1056,5.10994,5.10232,5.10904,815000000.0
2008-08-26 13:00:00,5.10993,5.11331,5.10564,5.10723,768000000.0
2008-08-26 14:00:00,5.10845,5.10847,5.09131,5.09473,796000000.0
2008-08-26 15:00:00,5.09504,5.09638,5.07897,5.08482,758000000.0
2008-08-26 16:00:00,5.08552,5.09208,5.07802,5.08459,782000000.0
2008-08-26 17:00:00,5.08432,5.08531,5.0736,5.08167,756000000.0
2008-08-26 18:00:00,5.08204,5.09623,5.08055,5.09079,855000000.0
2008-08-26 19:00:00,5.09159,5.09637,5.08886,5.09353,778000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.08297,5.08573,800000000.0
2008-08-26 21:00:00,5.08599,5.0891,5.08274,5.08648,829000000.0
2008-08-26 22:00:00,5.08608,5.08825,5.0814,5.08238,829000000.0
2008-08-26 23:00:00,5.08312,5.08883,5.08243,5.08648,768000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.08476,5.08522,798000000.0
2008-08-27 01:00:00,5.08515,5.08946,5.08483,5.0857,823000000.0
2008-08-27 02:00:00,5.08577,5.0867,5.06623,5.07019,787000000.0
2008-08-27 03:00:00,5.0695,5.07197,5.06158,5.06967,780000000.0
2008-08-27 04:00:00,5.07057,5.0712,5.06313,5.07044,822000000.0
2008-08-27 05:00:00,5.06923,5.0705,5.05253,5.05586,792000000.0
2008-08-27 06:00:00,5.05534,5.06375,5.05463,5.06046,786000000.0
2008-08-27 07:00:00,5.06017,5.06937,5.05706,5.06885,802000000.0
2008-08-27 08:00:00,5.06926,5.07491,5.06157,5.07327,817000000.0
2008-08-27 09:00:00,5.07428,5.0762,5.05543,5.06044,802000000.0
2008-08-27 10:00:00,5.05956,5.06523,5.05585,5.06015,795000000.0
2008-08-27 11:00:00,5.06118,5.06402,5.05826,5.0612,771000000.0
2008-08-27 12:00:00,5.06278,5.06399,5.04194,5.04756,815000000.0
2008-08-27 13:00:00,5.0476,5.05295,5.04563,5.0476,768000000.0
2008-08-27 14:00:00,5.04775,5.06268,5.04182,5.06145,796000000.0
2008-08-27 15:00:00,5.05982,5.06131,5.05111,5.06044,758000000.0
2008-08-27 16:00:00,5.06069,5.07259,5.05866,5.06427,782000000.0
2008-08-27 17:00:00,5.06593,5.07819,5.05964,5.07281,756000000.0
2008-08-27 18:00:00,5.07281,5.07916,5.06981,5.07399,855000000.0
2008-08-27 19:00:00,5.07396,5.07617,5.06688,5.06892,778000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.06099,5.06358,800000000.0
2008-08-27 21:00:00,5.06397,5.06452,5.05575,5.05914,829000000.0
2008-08-27 22:00:00,5.06038,5.06038,5.05225,5.0575,829000000.0
2008-08-27 23:00:00,5.05842,5.0635,5.05628,5.06114,768000000.0
2008-08-28 00:00:00,5.06053,5.06257,5.05719,5.05852,798000000.0
2008-08-28 01:00:00,5.05816,5.06077,5.05098,5.05103,823000000.0
2008-08-28 02:00:00,5.05104,5.05294,5.04417,5.04749,787000000.0
2008-08-28 03:00:00,5.0474,5.0509,5.03701,5.0382,780000000.0
2008-08-28 04:00:00,5.03849,5.04198,5.03482,5.04127,822000000.0
2008-08-28 05:00:00,5.04049,5.04202,5.03492,5.03587,792000000.0
2008-08-28 06:00:00,5.03528,5.04118,5.03188,5.03932,786000000.0
2008-08-28 07:00:00,5.03934,5.04084,5.03001,5.03961,802000000.0
2008-08-28 08:00:00,5.03976,5.04388,5.03193,5.0347,817000000.0
2008-08-28 09:00:00,5.03529,5.05012,5.03457,5.04449,802000000.0
2008-08-28 10:00:00,5.04542,5.05119,5.04015,5.04905,795000000.0
2008-08-28 11:00:00,5.04947,5.04968,5.0366,5.04549,771000000.0
2008-08-28 12:00:00,5.04401,5.04826,5.0412,5.04319,815000000.0
2008-08-28 13:00:00,5.04312,5.04518,5.03374,5.03616,768000000.0
2008-08-28 14:00:00,5.03687,5.05714,5.03497,5.04293,796000000.0
2008-08-28 15:00:00,5.04239,5.04643,5.02973,5.0432,758000000.0
2008-08-28 16:00:00,5.04458,5.06516,5.04022,5.06031,782000000.0
2008-08-28 17:00:00,5.0599,5.07391,5.05487,5.07293,756000000.0
2008-08-28 18:00:00,5.07314,5.07367,5.06345,5.06565,855000000.0
2008-08-28 19:00:00,5.06667,5.07748,5.0655,5.06976,778000000.0
2008-08-28 20:00:00,5.06934,5.07142,5.06201,5.06644,800000000.0
2008-08-28 21:00:00,5.06639,5.06923,5.06049,5.06923,829000000.0
2008-08-28 22:00:00,5.06923,5.07241,5.0616,5.06548,829000000.0
2008-08-28 23:00:00,5.06458,5.07011,5.06294,5.06932,768000000.0
2008-08-29 00:00:00,5.06807,5.07135,5.06039,5.06273,798000000.0
2008-08-29 01:00:00,5.06391,5.06897,5.06168,5.06575,823000000.0
2008-08-29 02:00:00,5.06597,5.07165,5.06212,5.06349,787000000.0
2008-08-29 03:00:00,5.06405,5.06555,5.05164,5.05423,780000000.0
2008-08-29 04:00:00,5.05449,5.05585,5.04926,5.05177,822000000.0
2008-08-29 05:00:00,5.0531,5.05626,5.05133,5.05133,792000000.0
2008-08-29 06:00:00,5.05289,5.0531,5.04698,5.04928,786000000.0
2008-08-29 07:00:00,5.05018,5.05351,5.04451,5.04998,802000000.0
2008-08-29 08:00:00,5.05036,5.06044,5.04898,5.05874,817000000.0
2008-08-29 09:00:00,5.0604,5.0604,5.04705,5.05389,802000000.0
2008-08-29 10:00:00,5.05357,5.05483,5.04313,5.05333,795000000.0
2008-08-29 11:00:00,5.05441,5.06311,5.04976,5.05136,771000000.0
2008-08-29 12:00:00,5.05212,5.0608,5.05014,5.06056,815000000.0
2008-08-29 13:00:00,5.05898,5.06279,5.05323,5.05606,768000000.0
2008-08-29 14:00:00,5.05627,5.06032,5.04761,5.05729,796000000.0
2008-08-29 15:00:00,5.05756,5.06749,5.04802,5.06568,758000000.0
2008-08-29 16:00:00,5.06661,5.06837,5.05535,5.0598,782000000.0
2008-08-29 17:00:00,5.06021,5.08264,5.05857,5.07759,756000000.0
2008-08-29 18:00:00,5.07758,5.08797,5.07298,5.08602,855000000.0
2008-08-29 19:00:00,5.08792,5.08792,5.07855,5.07925,778000000.0
2008-08-29 20:00:00,5.07932,5.08267,5.07561,5.07693,800000000.0
2008-08-29 21:00:00,5.079,5.07924,5.07457,5.07726,829000000.0
2008-08-29 22:00:00,5.07778,5.07968,5.07307,5.07699,829000000.0
2008-09-01 02:00:00,5.06718,5.09037,5.0653,5.09037,787000000.0
2008-09-01 03:00:00,5.09097,5.09657,5.08652,5.09047,780000000.0
2008-09-01 04:00:00,5.09082,5.09328,5.08627,5.08937,822000000.0
2008-09-01 05:00:00,5.08949,5.09204,5.08727,5.08871,792000000.0
2008-09-01 06:00:00,5.08855,5.09287,5.08454,5.08917,786000000.0
2008-09-01 07:00:00,5.09088,5.09302,5.08589,5.08753,802000000.0
2008-09-01 08:00:00,5.0886,5.09095,5.08379,5.08683,817000000.0
2008-09-01 09:00:00,5.08706,5.08835,5.0807,5.08298,802000000.0
2008-09-01 10:00:00,5.08357,5.09099,5.08032,5.08664,795000000.0
2008-09-01 11:00:00,5.08667,5.089,5.08342,5.08657,771000000.0
2008-09-01 12:00:00,5.08641,5.09489,5.07766,5.09343,815000000.0
2008-09-01 13:00:00,5.0958,5.09875,5.09163,5.09371,768000000.0
2008-09-01 14:00:00,5.09328,5.09799,5.08961,5.09659,796000000.0
2008-09-01 15:00:00,5.09709,5.10193,5.093,5.09813,758000000.0
2008-09-01 16:00:00,5.09892,5.10753,5.09626,5.10561,782000000.0
2008-09-01 17:00:00,5.10426,5.10661,5.0923,5.10027,756000000.0
2008-09-01 18:00:00,5.10007,5.10454,5.09679,5.10259,855000000.0
2008-09-01 19:00:00,5.1033,5.10364,5.09828,5.09936,778000000.0
2008-09-01 20:00:00,5.10078,5.10114,5.09773,5.09984,800000000.0
2008-09-01 21:00:00,5.10022,5.1024,5.09703,5.09812,829000000.0
2008-09-01 22:00:00,5.09948,5.10109,5.09357,5.09472,829000000.0
2008-09-01 23:00:00,5.09483,5.10686,5.09345,5.10497,768000000.0
2008-09-02 00:00:00,5.10407,5.11552,5.10065,5.10905,798000000.0
2008-09-02 01:00:00,5.10882,5.10973,5.1009,5.10593,823000000.0
2008-09-02 02:00:00,5.10634,5.11143,5.10388,5.10616,787000000.0
2008-09-02 03:00:00,5.10675,5.10889,5.10159,5.10335,780000000.0
2008-09-02 04:00:00,5.10246,5.1116,5.10246,5.10933,822000000.0
2008-09-02 05:00:00,5.11013,5.11242,5.10698,5.11042,792000000.0
2008-09-02 06:00:00,5.10991,5.11157,5.1047,5.10616,786000000.0
2008-09-02 07:00:00,5.10614,5.11395,5.09772,5.11245,802000000.0
2008-09-02 08:00:00,5.11251,5.13077,5.10856,5.12889,817000000.0
2008-09-02 09:00:00,5.12856,5.13788,5.12165,5.1374,802000000.0
2008-09-02 10:00:00,5.13597,5.14199,5.12943,5.13443,795000000.0
2008-09-02 11:00:00,5.13488,5.14848,5.13226,5.14356,771000000.0
2008-09-02 12:00:00,5.14493,5.14493,5.13556,5.13783,815000000.0
2008-09-02 13:00:00,5.13951,5.14538,5.12998,5.13213,768000000.0
2008-09-02 14:00:00,5.13165,5.14521,5.12939,5.14339,796000000.0
2008-09-02 15:00:00,5.14511,5.1456,5.1331,5.13649,758000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.11876,5.128,782000000.0
2008-09-02 17:00:00,5.12781,5.13476,5.12051,5.12717,756000000.0
2008-09-02 18:00:00,5.12779,5.13388,5.12249,5.12483,855000000.0
2008-09-02 19:00:00,5.12572,5.12994,5.12144,5.12742,778000000.0
2008-09-02 20:00:00,5.12698,5.13579,5.12501,5.12975,800000000.0
2008-09-02 21:00:00,5.12872,5.13415,5.12548,5.13316,829000000.0
2008-09-02 22:00:00,5.13384,5.13414,5.1259,5.12801,829000000.0
2008-09-02 23:00:00,5.12882,5.13228,5.12641,5.12874,768000000.0
2008-09-03 00:00:00,5.12984,5.13224,5.12641,5.12978,798000000.0
2008-09-03 01:00:00,5.12972,5.13938,5.12345,5.13837,823000000.0
2008-09-03 02:00:00,5.13937,5.14089,5.13067,5.133,787000000.0
2008-09-03 03:00:00,5.1324,5.14019,5.12852,5.13011,780000000.0
2008-09-03 04:00:00,5.13139,5.13718,5.12955,5.13606,822000000.0
2008-09-03 05:00:00,5.13587,5.1385,5.13502,5.13686,792000000.0
2008-09-03 06:00:00,5.13693,5.16606,5.13693,5.15837,786000000.0
2008-09-03 07:00:00,5.15941,5.16438,5.15298,5.15829,802000000.0
2008-09-03 08:00:00,5.15853,5.15923,5.14591,5.15381,817000000.0
2008-09-03 09:00:00,5.15357,5.16822,5.15062,5.16346,802000000.0
2008-09-03 10:00:00,5.16359,5.17489,5.16194,5.16466,795000000.0
2008-09-03 11:00:00,5.16575,5.17677,5.16449,5.16955,771000000.0
2008-09-03 12:00:00,5.169,5.17053,5.16288,5.16613,815000000.0
2008-09-03 13:00:00,5.16464,5.16653,5.15859,5.1637,768000000.0
2008-09-03 14:00:00,5.16418,5.16477,5.14866,5.15481,796000000.0
2008-09-03 15:00:00,5.15535,5.15799,5.13839,5.14588,758000000.0
2008-09-03 16:00:00,5.14635,5.15486,5.14217,5.15068,782000000.0
2008-09-03 17:00:00,5.15057,5.15737,5.13638,5.13962,756000000.0
2008-09-03 18:00:00,5.13935,5.14872,5.13501,5.14308,855000000.0
2008-09-03 19:00:00,5.14322,5.14458,5.13834,5.14277,778000000.0
2008-09-03 20:00:00,5.14298,5.14483,5.13368,5.13801,800000000.0
2008-09-03 21:00:00,5.138,5.13938,5.13095,5.13339,829000000.0
2008-09-03 22:00:00,5.13281,5.13825,5.1311,5.13596,829000000.0
2008-09-03 23:00:00,5.1351,5.1416,5.13507,5.13649,768000000.0
2008-09-04 00:00:00,5.13606,5.14134,5.1337,5.14038,798000000.0
2008-09-04 01:00:00,5.13992,5.1422,5.12638,5.12886,823000000.0
2008-09-04 02:00:00,5.12941,5.1336,5.12441,5.1302,787000000.0
2008-09-04 03:00:00,5.12918,5.14533,5.12918,5.14247,780000000.0
2008-09-04 04:00:00,5.14162,5.14327,5.13356,5.13711,822000000.0
2008-09-04 05:00:00,5.13653,5.13769,5.1263,5.13109,792000000.0
2008-09-04 06:00:00,5.13147,5.14258,5.12884,5.14144,786000000.0
2008-09-04 07:00:00,5.14124,5.14274,5.13128,5.13163,802000000.0
2008-09-04 08:00:00,5.1315,5.13912,5.12553,5.13242,817000000.0
2008-09-04 09:00:00,5.13218,5.13374,5.12005,5.12284,802000000.0
2008-09-04 10:00:00,5.12348,5.13424,5.11996,5.12781,795000000.0
2008-09-04 11:00:00,5.12883,5.13342,5.1258,5.13028,771000000.0
2008-09-04 12:00:00,5.13092,5.14829,5.12961,5.1462,815000000.0
2008-09-04 13:00:00,5.14674,5.15334,5.14164,5.14364,768000000.0
2008-09-04 14:00:00,5.14437,5.15737,5.13485,5.14647,796000000.0
2008-09-04 15:00:00,5.14602,5.15215,5.13852,5.1511,758000000.0
2008-09-04 16:00:00,5.15171,5.18041,5.15109,5.17891,782000000.0
2008-09-04 17:00:00,5.17773,5.19784,5.17534,5.18644,756000000.0
2008-09-04 18:00:00,5.1869,5.18884,5.18204,5.18361,855000000.0
2008-09-04 19:00:00,5.18336,5.18858,5.18011,5.18812,778000000.0
2008-09-04 20:00:00,5.18658,5.19873,5.18517,5.19818,800000000.0
2008-09-04 21:00:00,5.19782,5.20119,5.19271,5.19874,829000000.0
2008-09-04 22:00:00,5.19952,5.20138,5.19643,5.19777,829000000.0
2008-09-04 23:00:00,5.19813,5.23782,5.19749,5.22816,768000000.0
2008-09-05 00:00:00,5.22578,5.23528,5.21995,5.22316,798000000.0
2008-09-05 01:00:00,5.22262,5.22708,5.21483,5.22124,823000000.0
2008-09-05 02:00:00,5.22087,5.22422,5.21351,5.21944,787000000.0
2008-09-05 03:00:00,5.21871,5.2246,5.21029,5.21183,780000000.0
2008-09-05 04:00:00,5.21136,5.21804,5.20867,5.21796,822000000.0
2008-09-05 05:00:00,5.21747,5.21916,5.21253,5.21389,792000000.0
2008-09-05 06:00:00,5.21499,5.22133,5.21307,5.21781,786000000.0
2008-09-05 07:00:00,5.21755,5.21925,5.19608,5.20832,802000000.0
2008-09-05 08:00:00,5.21094,5.21923,5.20199,5.20653,817000000.0
2008-09-05 09:00:00,5.20715,5.21548,5.20351,5.21305,802000000.0
2008-09-05 10:00:00,5.21398,5.23623,5.21172,5.22778,795000000.0
2008-09-05 11:00:00,5.22904,5.23299,5.22204,5.23239,771000000.0
2008-09-05 12:00:00,5.23303,5.24447,5.23107,5.24045,815000000.0
2008-09-05 13:00:00,5.24231,5.24463,5.22396,5.22552,768000000.0
2008-09-05 14:00:00,5.22547,5.2354,5.1948,5.20743,796000000.0
2008-09-05 15:00:00,5.20615,5.21304,5.19079,5.2045,758000000.0
2008-09-05 16:00:00,5.20429,5.22663,5.2023,5.22008,782000000.0
2008-09-05 17:00:00,5.22028,5.22542,5.21045,5.21788,756000000.0
2008-09-05 18:00:00,5.21964,5.23463,5.21527,5.22175,855000000.0
2008-09-05 19:00:00,5.22203,5.22581,5.21587,5.22412,778000000.0
2008-09-05 20:00:00,5.22531,5.23078,5.2225,5.22831,800000000.0
2008-09-05 21:00:00,5.22804,5.23443,5.2263,5.23058,829000000.0
2008-09-05 22:00:00,5.23111,5.23358,5.21879,5.21929,829000000.0
2008-09-08 02:00:00,5.18817,5.19645,5.18271,5.18749,823000000.0
2008-09-08 03:00:00,5.18692,5.19111,5.17004,5.17093,798000000.0
2008-09-08 04:00:00,5.17075,5.17219,5.16054,5.16548,768000000.0
2008-09-08 05:00:00,5.16504,5.16972,5.16129,5.16714,829000000.0
2008-09-08 06:00:00,5.16729,5.1717,5.1636,5.16768,829000000.0
2008-09-08 07:00:00,5.16509,5.17276,5.16108,5.16382,800000000.0
2008-09-08 08:00:00,5.16334,5.20279,5.16334,5.20032,778000000.0
2008-09-08 09:00:00,5.19888,5.20775,5.19195,5.20606,855000000.0
2008-09-08 10:00:00,5.20538,5.23242,5.20502,5.23085,756000000.0
2008-09-08 11:00:00,5.22951,5.24646,5.22743,5.23795,782000000.0
2008-09-08 12:00:00,5.23883,5.25738,5.23475,5.23626,758000000.0
2008-09-08 13:00:00,5.23749,5.24079,5.23197,5.23358,796000000.0
2008-09-08 14:00:00,5.23456,5.24891,5.22967,5.23641,768000000.0
2008-09-08 15:00:00,5.23484,5.24647,5.22997,5.24647,815000000.0
2008-09-08 16:00:00,5.24594,5.24983,5.23893,5.24397,771000000.0
2008-09-08 17:00:00,5.24357,5.27539,5.23566,5.27506,795000000.0
2008-09-08 18:00:00,5.27583,5.28341,5.26552,5.27458,802000000.0
2008-09-08 19:00:00,5.27461,5.29993,5.27382,5.29166,817000000.0
2008-09-08 20:00:00,5.29192,5.2927,5.2792,5.2794,802000000.0
2008-09-08 21:00:00,5.27948,5.28012,5.26394,5.2654,786000000.0
2008-09-08 22:00:00,5.26538,5.27219,5.25882,5.27161,792000000.0
2008-09-08 23:00:00,5.27066,5.27572,5.26855,5.27346,822000000.0
2008-09-09 00:00:00,5.27349,5.27681,5.262,5.26368,780000000.0
2008-09-09 01:00:00,5.26322,5.27422,5.25954,5.2679,787000000.0
2008-09-09 02:00:00,5.26815,5.28357,5.26511,5.27839,823000000.0
2008-09-09 03:00:00,5.27863,5.29409,5.27826,5.28837,798000000.0
2008-09-09 04:00:00,5.28946,5.30145,5.28667,5.29806,768000000.0
2008-09-09 05:00:00,5.29763,5.29824,5.27681,5.28601,829000000.0
2008-09-09 06:00:00,5.28479,5.2926,5.28143,5.28828,829000000.0
2008-09-09 07:00:00,5.28749,5.29217,5.27924,5.28435,800000000.0
2008-09-09 08:00:00,5.28492,5.29112,5.26584,5.26835,778000000.0
2008-09-09 09:00:00,5.26878,5.28372,5.2668,5.27365,855000000.0
2008-09-09 10:00:00,5.27467,5.27922,5.26364,5.26742,756000000.0
2008-09-09 11:00:00,5.2649,5.26676,5.2447,5.25348,782000000.0
2008-09-09 12:00:00,5.25282,5.25553,5.24432,5.25345,758000000.0
2008-09-09 13:00:00,5.2529,5.26759,5.25259,5.26759,796000000.0
2008-09-09 14:00:00,5.26696,5.28227,5.2619,5.27756,768000000.0
2008-09-09 15:00:00,5.27729,5.29745,5.27543,5.28034,815000000.0
2008-09-09 16:00:00,5.28124,5.28542,5.26481,5.27028,771000000.0
2008-09-09 17:00:00,5.27055,5.27574,5.24874,5.25536,795000000.0
2008-09-09 18:00:00,5.25559,5.25823,5.23514,5.24555,802000000.0
2008-09-09 19:00:00,5.24562,5.25781,5.23986,5.25502,817000000.0
2008-09-09 20:00:00,5.2558,5.25911,5.24127,5.25816,802000000.0
2008-09-09 21:00:00,5.25808,5.2819,5.25488,5.28127,786000000.0
2008-09-09 22:00:00,5.28199,5.28245,5.26721,5.2694,792000000.0
2008-09-09 23:00:00,5.26945,5.28227,5.26577,5.27963,822000000.0
2008-09-10 00:00:00,5.279,5.28034,5.26263,5.26452,780000000.0
2008-09-10 01:00:00,5.26376,5.28467,5.26306,5.28391,787000000.0
2008-09-10 02:00:00,5.28404,5.2845,5.27495,5.27857,823000000.0
2008-09-10 03:00:00,5.27901,5.28115,5.26269,5.27087,798000000.0
2008-09-10 04:00:00,5.27002,5.27586,5.26808,5.274,768000000.0
2008-09-10 05:00:00,5.27476,5.2759,5.26605,5.26938,829000000.0
2008-09-10 06:00:00,5.26945,5.27506,5.25699,5.26637,829000000.0
2008-09-10 07:00:00,5.26608,5.26652,5.25328,5.26262,800000000.0
2008-09-10 08:00:00,5.2629,5.27388,5.25559,5.26048,778000000.0
2008-09-10 09:00:00,5.26311,5.26759,5.25551,5.25927,855000000.0
2008-09-10 10:00:00,5.25898,5.26533,5.25718,5.26403,756000000.0
2008-09-10 11:00:00,5.2638,5.27952,5.25986,5.27147,782000000.0
2008-09-10 12:00:00,5.27035,5.28961,5.26864,5.28448,758000000.0
2008-09-10 13:00:00,5.28414,5.28592,5.26679,5.27304,796000000.0
2008-09-10 14:00:00,5.27422,5.29166,5.2717,5.27857,768000000.0
2008-09-10 15:00:00,5.27678,5.27734,5.26222,5.27489,815000000.0
2008-09-10 16:00:00,5.27443,5.30452,5.26925,5.30112,771000000.0
2008-09-10 17:00:00,5.29867,5.31533,5.29287,5.31305,795000000.0
2008-09-10 18:00:00,5.3123,5.31375,5.29766,5.29799,802000000.0
2008-09-10 19:00:00,5.29734,5.30622,5.29202,5.30138,817000000.0
2008-09-10 20:00:00,5.30175,5.31427,5.30117,5.30751,802000000.0
2008-09-10 21:00:00,5.30752,5.31442,5.30135,5.30995,786000000.0
2008-09-10 22:00:00,5.31173,5.32274,5.31029,5.31978,792000000.0
2008-09-10 23:00:00,5.32032,5.3371,5.31939,5.33171,822000000.0
2008-09-11 00:00:00,5.33192,5.33421,5.32386,5.32525,780000000.0
2008-09-11 01:00:00,5.32583,5.3434,5.32259,5.34201,787000000.0
2008-09-11 02:00:00,5.34335,5.34443,5.3339,5.34006,823000000.0
2008-09-11 03:00:00,5.33987,5.34036,5.32493,5.3264,798000000.0
2008-09-11 04:00:00,5.32495,5.33176,5.32265,5.32972,768000000.0
2008-09-11 05:00:00,5.3293,5.34008,5.32862,5.33745,829000000.0
2008-09-11 06:00:00,5.3362,5.34041,5.33099,5.33146,829000000.0
2008-09-11 07:00:00,5.33329,5.33944,5.32711,5.33404,800000000.0
2008-09-11 08:00:00,5.33484,5.34385,5.32818,5.33586,778000000.0
2008-09-11 09:00:00,5.3346,5.34939,5.33058,5.34544,855000000.0
2008-09-11 10:00:00,5.3462,5.35938,5.34116,5.35857,756000000.0
2008-09-11 11:00:00,5.35809,5.36099,5.34925,5.35386,782000000.0
2008-09-11 12:00:00,5.35416,5.3542,5.34042,5.34042,758000000.0
2008-09-11 13:00:00,5.34245,5.34575,5.33683,5.34331,796000000.0
2008-09-11 14:00:00,5.34433,5.3497,5.32714,5.34787,768000000.0
2008-09-11 15:00:00,5.34754,5.35999,5.34404,5.35553,815000000.0
2008-09-11 16:00:00,5.35724,5.3646,5.34494,5.34982,771000000.0
2008-09-11 17:00:00,5.34871,5.357,5.33993,5.34352,795000000.0
2008-09-11 18:00:00,5.34341,5.34867,5.33334,5.34193,802000000.0
2008-09-11 19:00:00,5.34152,5.3529,5.3377,5.3412,817000000.0
2008-09-11 20:00:00,5.34209,5.34463,5.33507,5.33908,802000000.0
2008-09-11 21:00:00,5.33985,5.34763,5.3347,5.3368,786000000.0
2008-09-11 22:00:00,5.33792,5.34275,5.31923,5.32089,792000000.0
2008-09-11 23:00:00,5.31772,5.31813,5.30383,5.31293,822000000.0
2008-09-12 00:00:00,5.31434,5.32234,5.31302,5.31973,780000000.0
2008-09-12 01:00:00,5.31899,5.32547,5.31122,5.31659,787000000.0
2008-09-12 02:00:00,5.31625,5.32357,5.30705,5.3221,823000000.0
2008-09-12 03:00:00,5.32167,5.32962,5.31922,5.32066,798000000.0
2008-09-12 04:00:00,5.32232,5.32898,5.31414,5.32221,768000000.0
2008-09-12 05:00:00,5.32341,5.32459,5.31634,5.31986,829000000.0
2008-09-12 06:00:00,5.31914,5.32381,5.31446,5.31768,829000000.0
2008-09-12 07:00:00,5.31804,5.3259,5.31086,5.31378,800000000.0
2008-09-12 08:00:00,5.31507,5.3191,5.29811,5.3027,778000000.0
2008-09-12 09:00:00,5.30198,5.3031,5.28378,5.29188,855000000.0
2008-09-12 10:00:00,5.29232,5.29293,5.271,5.27769,756000000.0
2008-09-12 11:00:00,5.2778,5.28556,5.27116,5.28349,782000000.0
2008-09-12 12:00:00,5.28361,5.28725,5.27443,5.28428,758000000.0
2008-09-12 13:00:00,5.28469,5.30057,5.27816,5.29175,796000000.0
2008-09-12 14:00:00,5.29128,5.29932,5.27362,5.27533,768000000.0
2008-09-12 15:00:00,5.27363,5.28443,5.26585,5.28363,815000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.24694,5.25436,771000000.0
2008-09-12 17:00:00,5.25268,5.25748,5.2431,5.2546,795000000.0
2008-09-12 18:00:00,5.25362,5.26337,5.24531,5.24828,802000000.0
2008-09-12 19:00:00,5.24901,5.25456,5.24466,5.24977,817000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.23849,5.23904,802000000.0
2008-09-12 21:00:00,5.23937,5.24157,5.23471,5.23752,786000000.0
2008-09-12 22:00:00,5.23842,5.24315,5.23204,5.23651,792000000.0
2008-09-15 02:00:00,5.20113,5.20635,5.18925,5.20333,787000000.0
2008-09-15 03:00:00,5.20322,5.20476,5.19204,5.19419,780000000.0
2008-09-15 04:00:00,5.19391,5.19418,5.16837,5.17185,822000000.0
2008-09-15 05:00:00,5.17225,5.17367,5.14274,5.15732,792000000.0
2008-09-15 06:00:00,5.15768,5.19463,5.15708,5.17532,786000000.0
2008-09-15 07:00:00,5.17629,5.18104,5.15682,5.15682,802000000.0
2008-09-15 08:00:00,5.15659,5.20905,5.15443,5.20295,817000000.0
2008-09-15 09:00:00,5.20358,5.21744,5.19554,5.20433,802000000.0
2008-09-15 10:00:00,5.20576,5.23051,5.20237,5.22021,795000000.0
2008-09-15 11:00:00,5.2202,5.23265,5.21642,5.22977,771000000.0
2008-09-15 12:00:00,5.22961,5.25436,5.22598,5.25172,815000000.0
2008-09-15 13:00:00,5.25225,5.28729,5.24441,5.27037,768000000.0
2008-09-15 14:00:00,5.27005,5.27482,5.25405,5.25689,796000000.0
2008-09-15 15:00:00,5.25697,5.27246,5.23748,5.2513,758000000.0
2008-09-15 16:00:00,5.25127,5.26069,5.23307,5.24847,782000000.0
2008-09-15 17:00:00,5.24886,5.25688,5.2349,5.25185,756000000.0
2008-09-15 18:00:00,5.25189,5.25358,5.23875,5.24438,855000000.0
2008-09-15 19:00:00,5.2448,5.25375,5.2392,5.25124,778000000.0
2008-09-15 20:00:00,5.25221,5.25495,5.24383,5.24505,800000000.0
2008-09-15 21:00:00,5.24528,5.24735,5.19898,5.20177,829000000.0
2008-09-15 22:00:00,5.20153,5.23418,5.20153,5.22838,829000000.0
2008-09-15 23:00:00,5.22853,5.22853,5.20554,5.21405,768000000.0
2008-09-16 00:00:00,5.2168,5.22458,5.2146,5.21953,798000000.0
2008-09-16 01:00:00,5.21877,5.22768,5.21428,5.22666,823000000.0
2008-09-16 02:00:00,5.22652,5.24121,5.22633,5.23574,787000000.0
2008-09-16 03:00:00,5.23585,5.23611,5.2174,5.22383,780000000.0
2008-09-16 04:00:00,5.22443,5.23914,5.22146,5.23349,822000000.0
2008-09-16 05:00:00,5.23458,5.25007,5.23167,5.24792,792000000.0
2008-09-16 06:00:00,5.2469,5.24871,5.22825,5.23017,786000000.0
2008-09-16 07:00:00,5.22825,5.23644,5.22144,5.22237,802000000.0
2008-09-16 08:00:00,5.22107,5.23105,5.21397,5.22922,817000000.0
2008-09-16 09:00:00,5.22916,5.2377,5.21929,5.22951,802000000.0
2008-09-16 10:00:00,5.23094,5.23555,5.22076,5.22829,795000000.0
2008-09-16 11:00:00,5.22697,5.25986,5.21916,5.25278,771000000.0
2008-09-16 12:00:00,5.25411,5.25644,5.24204,5.25526,815000000.0
2008-09-16 13:00:00,5.25479,5.25694,5.23956,5.24158,768000000.0
2008-09-16 14:00:00,5.24067,5.24119,5.21938,5.2309,796000000.0
2008-09-16 15:00:00,5.23258,5.25341,5.22793,5.24775,758000000.0
2008-09-16 16:00:00,5.24993,5.27611,5.2392,5.27611,782000000.0
2008-09-16 17:00:00,5.27296,5.27855,5.25335,5.26474,756000000.0
2008-09-16 18:00:00,5.26404,5.27464,5.25672,5.26293,855000000.0
2008-09-16 19:00:00,5.26272,5.27396,5.26162,5.2656,778000000.0
2008-09-16 20:00:00,5.26561,5.29269,5.25972,5.26493,800000000.0
2008-09-16 21:00:00,5.26394,5.27798,5.26152,5.26978,829000000.0
2008-09-16 22:00:00,5.26892,5.2746,5.26182,5.27145,829000000.0
2008-09-16 23:00:00,5.27287,5.29111,5.26761,5.28469,768000000.0
2008-09-17 00:00:00,5.28408,5.28489,5.27048,5.27104,798000000.0
2008-09-17 01:00:00,5.27129,5.27587,5.25803,5.25803,823000000.0
2008-09-17 02:00:00,5.25837,5.25845,5.23893,5.24917,787000000.0
2008-09-17 03:00:00,5.24853,5.25154,5.24007,5.25075,780000000.0
2008-09-17 04:00:00,5.25081,5.25699,5.24718,5.25407,822000000.0
2008-09-17 05:00:00,5.25418,5.27064,5.25256,5.26094,792000000.0
2008-09-17 06:00:00,5.26043,5.26823,5.25856,5.26186,786000000.0
2008-09-17 07:00:00,5.2617,5.26743,5.24301,5.24769,802000000.0
2008-09-17 08:00:00,5.24808,5.25525,5.23234,5.23561,817000000.0
2008-09-17 09:00:00,5.23445,5.24392,5.2209,5.23386,802000000.0
2008-09-17 10:00:00,5.23725,5.24564,5.22667,5.2395,795000000.0
2008-09-17 11:00:00,5.23963,5.24643,5.23391,5.24103,771000000.0
2008-09-17 12:00:00,5.24169,5.25383,5.23873,5.25004,815000000.0
2008-09-17 13:00:00,5.24938,5.25017,5.23112,5.23129,768000000.0
2008-09-17 14:00:00,5.23608,5.26157,5.23167,5.25109,796000000.0
2008-09-17 15:00:00,5.25223,5.26955,5.24689,5.25099,758000000.0
2008-09-17 16:00:00,5.25156,5.25798,5.2416,5.2498,782000000.0
2008-09-17 17:00:00,5.25003,5.2758,5.24339,5.27261,756000000.0
2008-09-17 18:00:00,5.27137,5.28509,5.25406,5.25858,855000000.0
2008-09-17 19:00:00,5.25834,5.26092,5.21006,5.21126,778000000.0
2008-09-17 20:00:00,5.20959,5.20959,5.17914,5.18162,800000000.0
2008-09-17 21:00:00,5.18315,5.20878,5.18189,5.19088,829000000.0
2008-09-17 22:00:00,5.19051,5.2027,5.18938,5.19951,829000000.0
2008-09-17 23:00:00,5.20039,5.21373,5.19612,5.20063,768000000.0
2008-09-18 00:00:00,5.20049,5.20049,5.19391,5.19967,798000000.0
2008-09-18 01:00:00,5.19915,5.2075,5.19476,5.19513,823000000.0
2008-09-18 02:00:00,5.1952,5.20839,5.17563,5.18876,787000000.0
2008-09-18 03:00:00,5.18792,5.19628,5.18135,5.19165,780000000.0
2008-09-18 04:00:00,5.19143,5.20237,5.18935,5.19548,822000000.0
2008-09-18 05:00:00,5.19515,5.19915,5.18446,5.18862,792000000.0
2008-09-18 06:00:00,5.18824,5.1983,5.18541,5.19039,786000000.0
2008-09-18 07:00:00,5.19184,5.19347,5.17866,5.18749,802000000.0
2008-09-18 08:00:00,5.18916,5.20546,5.17931,5.1974,817000000.0
2008-09-18 09:00:00,5.19478,5.21586,5.18565,5.19654,802000000.0
2008-09-18 10:00:00,5.19713,5.20058,5.16531,5.17418,795000000.0
2008-09-18 11:00:00,5.17273,5.17932,5.14546,5.14738,771000000.0
2008-09-18 12:00:00,5.14865,5.15043,5.1245,5.14353,815000000.0
2008-09-18 13:00:00,5.14231,5.15133,5.13693,5.14993,768000000.0
2008-09-18 14:00:00,5.14957,5.15985,5.13505,5.15911,796000000.0
2008-09-18 15:00:00,5.15883,5.18934,5.15303,5.18135,758000000.0
2008-09-18 16:00:00,5.18197,5.19289,5.1735,5.18272,782000000.0
2008-09-18 17:00:00,5.18422,5.18688,5.16997,5.17974,756000000.0
2008-09-18 18:00:00,5.18151,5.18751,5.15355,5.16073,855000000.0
2008-09-18 19:00:00,5.16096,5.17726,5.1531,5.17449,778000000.0
2008-09-18 20:00:00,5.17514,5.18977,5.17356,5.18525,800000000.0
2008-09-18 21:00:00,5.18499,5.21421,5.17803,5.20809,829000000.0
2008-09-18 22:00:00,5.20776,5.20839,5.1861,5.19373,829000000.0
2008-09-18 23:00:00,5.19165,5.20585,5.19165,5.20066,768000000.0
2008-09-19 00:00:00,5.2009,5.21053,5.19611,5.20961,798000000.0
2008-09-19 01:00:00,5.20937,5.21615,5.19781,5.20929,823000000.0
2008-09-19 02:00:00,5.20945,5.24183,5.20862,5.23363,787000000.0
2008-09-19 03:00:00,5.23424,5.24275,5.22417,5.23071,780000000.0
2008-09-19 04:00:00,5.2302,5.24874,5.22949,5.23884,822000000.0
2008-09-19 05:00:00,5.23885,5.25015,5.23668,5.24145,792000000.0
2008-09-19 06:00:00,5.24295,5.25835,5.23902,5.25419,786000000.0
2008-09-19 07:00:00,5.25309,5.26295,5.23903,5.23974,802000000.0
2008-09-19 08:00:00,5.23914,5.24528,5.22531,5.23621,817000000.0
2008-09-19 09:00:00,5.23652,5.25322,5.23063,5.24395,802000000.0
2008-09-19 10:00:00,5.24387,5.26561,5.23959,5.24991,795000000.0
2008-09-19 11:00:00,5.24775,5.25641,5.23458,5.24022,771000000.0
2008-09-19 12:00:00,5.24133,5.24791,5.23834,5.23891,815000000.0
2008-09-19 13:00:00,5.23842,5.24921,5.225,5.24109,768000000.0
2008-09-19 14:00:00,5.24057,5.24212,5.19519,5.19684,796000000.0
2008-09-19 15:00:00,5.1951,5.20912,5.16671,5.18626,758000000.0
2008-09-19 16:00:00,5.18616,5.18712,5.16255,5.1693,782000000.0
2008-09-19 17:00:00,5.17041,5.17892,5.15466,5.17892,756000000.0
2008-09-19 18:00:00,5.17885,5.18675,5.16019,5.17166,855000000.0
2008-09-19 19:00:00,5.17076,5.1746,5.15942,5.1642,778000000.0
2008-09-19 20:00:00,5.16378,5.16782,5.14488,5.14871,800000000.0
2008-09-19 21:00:00,5.14817,5.15023,5.13962,5.14649,829000000.0
2008-09-19 22:00:00,5.14608,5.15037,5.13754,5.14876,829000000.0
2008-09-22 02:00:00,5.14112,5.14838,5.13818,5.14687,787000000.0
2008-09-22 03:00:00,5.14802,5.15473,5.14273,5.14364,780000000.0
2008-09-22 04:00:00,5.14422,5.14527,5.12678,5.13094,822000000.0
2008-09-22 05:00:00,5.13233,5.13233,5.11596,5.12617,792000000.0
2008-09-22 06:00:00,5.12636,5.1449,5.12533,5.14111,786000000.0
2008-09-22 07:00:00,5.14095,5.14607,5.13107,5.13719,802000000.0
2008-09-22 08:00:00,5.13712,5.15067,5.13122,5.13182,817000000.0
2008-09-22 09:00:00,5.13147,5.13909,5.10824,5.11861,802000000.0
2008-09-22 10:00:00,5.12023,5.12298,5.10319,5.11343,795000000.0
2008-09-22 11:00:00,5.11135,5.11899,5.10788,5.1093,771000000.0
2008-09-22 12:00:00,5.11015,5.11286,5.09424,5.11096,815000000.0
2008-09-22 13:00:00,5.11231,5.11665,5.10216,5.10713,768000000.0
2008-09-22 14:00:00,5.1084,5.12092,5.10312,5.10354,796000000.0
2008-09-22 15:00:00,5.10099,5.1047,5.0879,5.09604,758000000.0
2008-09-22 16:00:00,5.0934,5.09894,5.08132,5.09005,782000000.0
2008-09-22 17:00:00,5.09142,5.09142,5.06909,5.07006,756000000.0
2008-09-22 18:00:00,5.06921,5.07778,5.05438,5.05707,855000000.0
2008-09-22 19:00:00,5.05767,5.05927,5.03466,5.04394,778000000.0
2008-09-22 20:00:00,5.04386,5.04501,5.02781,5.03336,800000000.0
2008-09-22 21:00:00,5.03184,5.03317,5.01168,5.02073,829000000.0
2008-09-22 22:00:00,5.02134,5.04319,5.02073,5.04161,829000000.0
2008-09-22 23:00:00,5.04211,5.04583,5.03193,5.03341,768000000.0
2008-09-23 00:00:00,5.03446,5.03906,5.03166,5.03617,798000000.0
2008-09-23 01:00:00,5.03512,5.03897,5.03183,5.03287,823000000.0
2008-09-23 02:00:00,5.03319,5.03441,5.0249,5.0277,787000000.0
2008-09-23 03:00:00,5.02749,5.0452,5.02749,5.03995,780000000.0
2008-09-23 04:00:00,5.03938,5.04211,5.03503,5.04018,822000000.0
2008-09-23 05:00:00,5.03982,5.0461,5.03945,5.04174,792000000.0
2008-09-23 06:00:00,5.0416,5.04264,5.03201,5.03727,786000000.0
2008-09-23 07:00:00,5.03701,5.04397,5.02937,5.03358,802000000.0
2008-09-23 08:00:00,5.03319,5.05637,5.02959,5.05313,817000000.0
2008-09-23 09:00:00,5.0533,5.06524,5.0484,5.0545,802000000.0
2008-09-23 10:00:00,5.05721,5.07346,5.05582,5.06635,795000000.0
2008-09-23 11:00:00,5.06785,5.07339,5.03882,5.0392,771000000.0
2008-09-23 12:00:00,5.0408,5.04364,5.03346,5.03895,815000000.0
2008-09-23 13:00:00,5.03797,5.05115,5.037,5.04832,768000000.0
2008-09-23 14:00:00,5.04791,5.0614,5.04282,5.05689,796000000.0
2008-09-23 15:00:00,5.05745,5.06496,5.03955,5.04754,758000000.0
2008-09-23 16:00:00,5.04738,5.06883,5.04619,5.05959,782000000.0
2008-09-23 17:00:00,5.06004,5.07095,5.04956,5.05685,756000000.0
2008-09-23 18:00:00,5.05684,5.07694,5.05484,5.07677,855000000.0
2008-09-23 19:00:00,5.07725,5.09551,5.07586,5.08421,778000000.0
2008-09-23 20:00:00,5.08588,5.08608,5.06099,5.06215,800000000.0
2008-09-23 21:00:00,5.0629,5.07023,5.06135,5.06639,829000000.0
2008-09-23 22:00:00,5.06568,5.08649,5.0629,5.08607,829000000.0
2008-09-23 23:00:00,5.08689,5.08999,5.07762,5.07803,768000000.0
2008-09-24 00:00:00,5.07756,5.08094,5.07144,5.07233,798000000.0
2008-09-24 01:00:00,5.07229,5.08011,5.06874,5.07302,823000000.0
2008-09-24 02:00:00,5.07253,5.07706,5.06531,5.07516,776000000.0
2008-09-24 03:00:00,5.07481,5.0841,5.06801,5.07277,780000000.0
2008-09-24 04:00:00,5.07366,5.07728,5.07008,5.0744,822000000.0
2008-09-24 05:00:00,5.07514,5.07692,5.07174,5.07613,792000000.0
2008-09-24 06:00:00,5.07552,5.08266,5.07416,5.07663,786000000.0
2008-09-24 07:00:00,5.07798,5.08802,5.07238,5.08568,802000000.0
2008-09-24 08:00:00,5.08527,5.088,5.06638,5.07299,817000000.0
2008-09-24 09:00:00,5.07222,5.08942,5.0703,5.08266,802000000.0
2008-09-24 10:00:00,5.08306,5.0895,5.06875,5.07491,795000000.0
2008-09-24 11:00:00,5.07664,5.08628,5.07258,5.07956,771000000.0
2008-09-24 12:00:00,5.07928,5.08711,5.07554,5.08405,815000000.0
2008-09-24 13:00:00,5.08286,5.08477,5.0674,5.07637,768000000.0
2008-09-24 14:00:00,5.07536,5.07723,5.05369,5.05718,796000000.0
2008-09-24 15:00:00,5.05512,5.06676,5.05273,5.06265,758000000.0
2008-09-24 16:00:00,5.06128,5.08564,5.05488,5.08142,782000000.0
2008-09-24 17:00:00,5.08107,5.08511,5.07256,5.08495,756000000.0
2008-09-24 18:00:00,5.08506,5.09321,5.08036,5.08276,855000000.0
2008-09-24 19:00:00,5.08265,5.08477,5.07524,5.07773,778000000.0
2008-09-24 20:00:00,5.07908,5.0874,5.07803,5.0829,800000000.0
2008-09-24 21:00:00,5.0841,5.09946,5.08232,5.09695,829000000.0
2008-09-24 22:00:00,5.09499,5.09865,5.09139,5.09598,829000000.0
2008-09-24 23:00:00,5.09449,5.10177,5.09348,5.09772,768000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.09031,5.09166,798000000.0
2008-09-25 01:00:00,5.09251,5.093,5.08067,5.08407,823000000.0
2008-09-25 02:00:00,5.08467,5.09211,5.08153,5.08222,787000000.0
2008-09-25 03:00:00,5.08136,5.08278,5.05676,5.06187,780000000.0
2008-09-25 04:00:00,5.06198,5.07103,5.05711,5.05896,822000000.0
2008-09-25 05:00:00,5.059,5.06743,5.05816,5.06494,792000000.0
2008-09-25 06:00:00,5.06461,5.06915,5.06291,5.06665,786000000.0
2008-09-25 07:00:00,5.06652,5.06656,5.05581,5.06333,802000000.0
2008-09-25 08:00:00,5.06352,5.06554,5.04459,5.04772,817000000.0
2008-09-25 09:00:00,5.04811,5.06789,5.0436,5.06506,802000000.0
2008-09-25 10:00:00,5.06517,5.06999,5.05967,5.06637,795000000.0
2008-09-25 11:00:00,5.06643,5.07133,5.05664,5.06325,771000000.0
2008-09-25 12:00:00,5.06399,5.08403,5.0582,5.08021,815000000.0
2008-09-25 13:00:00,5.07954,5.08956,5.0746,5.07901,768000000.0
2008-09-25 14:00:00,5.08026,5.08026,5.05705,5.06759,796000000.0
2008-09-25 15:00:00,5.0663,5.07425,5.05912,5.06124,758000000.0
2008-09-25 16:00:00,5.061,5.09209,5.0562,5.07976,782000000.0
2008-09-25 17:00:00,5.07938,5.09723,5.07825,5.08925,756000000.0
2008-09-25 18:00:00,5.08798,5.10967,5.08064,5.10967,855000000.0
2008-09-25 19:00:00,5.11228,5.11574,5.09625,5.09863,778000000.0
2008-09-25 20:00:00,5.09893,5.10657,5.08802,5.09643,800000000.0
2008-09-25 21:00:00,5.09579,5.09993,5.09181,5.09291,829000000.0
2008-09-25 22:00:00,5.09326,5.1023,5.09312,5.09978,829000000.0
2008-09-25 23:00:00,5.09993,5.10084,5.09405,5.0968,768000000.0
2008-09-26 00:00:00,5.09746,5.09795,5.08741,5.0886,798000000.0
2008-09-26 01:00:00,5.08895,5.0953,5.07945,5.08075,823000000.0
2008-09-26 02:00:00,5.08129,5.08703,5.07576,5.07957,787000000.0
2008-09-26 03:00:00,5.07935,5.08508,5.07724,5.07951,780000000.0
2008-09-26 04:00:00,5.07867,5.08346,5.07672,5.07864,822000000.0
2008-09-26 05:00:00,5.07838,5.08097,5.07578,5.07754,792000000.0
2008-09-26 06:00:00,5.07624,5.08481,5.0754,5.07936,786000000.0
2008-09-26 07:00:00,5.07866,5.09489,5.07847,5.09015,802000000.0
2008-09-26 08:00:00,5.08925,5.09504,5.08537,5.09145,817000000.0
2008-09-26 09:00:00,5.09039,5.11543,5.08837,5.1115,802000000.0
2008-09-26 10:00:00,5.11202,5.11352,5.09868,5.10114,795000000.0
2008-09-26 11:00:00,5.10027,5.11494,5.10022,5.10942,771000000.0
2008-09-26 12:00:00,5.10887,5.11929,5.10532,5.10681,815000000.0
2008-09-26 13:00:00,5.10874,5.10967,5.08766,5.08855,768000000.0
2008-09-26 14:00:00,5.08939,5.09901,5.08414,5.0974,796000000.0
2008-09-26 15:00:00,5.0966,5.11275,5.08768,5.09333,758000000.0
2008-09-26 16:00:00,5.09314,5.10415,5.08372,5.10185,782000000.0
2008-09-26 17:00:00,5.10211,5.11102,5.09732,5.10597,756000000.0
2008-09-26 18:00:00,5.10597,5.10824,5.0963,5.10175,855000000.0
2008-09-26 19:00:00,5.10128,5.1036,5.09632,5.10002,778000000.0
2008-09-26 20:00:00,5.09961,5.10132,5.09343,5.09763,800000000.0
2008-09-26 21:00:00,5.09716,5.10113,5.09555,5.09869,829000000.0
2008-09-26 22:00:00,5.09948,5.10088,5.09331,5.09928,829000000.0
2008-09-29 02:00:00,5.12575,5.14469,5.12323,5.14202,823000000.0
2008-09-29 03:00:00,5.14324,5.14419,5.13345,5.13967,798000000.0
2008-09-29 04:00:00,5.13909,5.14175,5.1371,5.13977,768000000.0
2008-09-29 05:00:00,5.13958,5.13992,5.1342,5.13889,829000000.0
2008-09-29 06:00:00,5.13922,5.14056,5.13419,5.13899,829000000.0
2008-09-29 07:00:00,5.13912,5.16188,5.13848,5.14999,800000000.0
2008-09-29 08:00:00,5.14987,5.17964,5.14774,5.17406,778000000.0
2008-09-29 09:00:00,5.17449,5.20801,5.17,5.19358,855000000.0
2008-09-29 10:00:00,5.193,5.19983,5.18619,5.19069,756000000.0
2008-09-29 11:00:00,5.1893,5.20953,5.18446,5.19421,782000000.0
2008-09-29 12:00:00,5.19363,5.19802,5.18625,5.19432,758000000.0
2008-09-29 13:00:00,5.19464,5.20462,5.18077,5.18948,796000000.0
2008-09-29 14:00:00,5.19099,5.19403,5.18146,5.18559,768000000.0
2008-09-29 15:00:00,5.18545,5.18708,5.17393,5.17871,815000000.0
2008-09-29 16:00:00,5.17568,5.17568,5.14819,5.16229,771000000.0
2008-09-29 17:00:00,5.16027,5.18324,5.15941,5.18175,795000000.0
2008-09-29 18:00:00,5.18074,5.18407,5.16776,5.17445,802000000.0
2008-09-29 19:00:00,5.17396,5.17872,5.11756,5.1568,817000000.0
2008-09-29 20:00:00,5.15669,5.15924,5.12854,5.14866,802000000.0
2008-09-29 21:00:00,5.15006,5.15946,5.14671,5.15714,786000000.0
2008-09-29 22:00:00,5.15581,5.16241,5.15178,5.16084,792000000.0
2008-09-29 23:00:00,5.16166,5.16897,5.1609,5.16803,822000000.0
2008-09-30 00:00:00,5.16763,5.18717,5.16594,5.17622,780000000.0
2008-09-30 01:00:00,5.17476,5.18577,5.17241,5.18566,787000000.0
2008-09-30 02:00:00,5.18578,5.1871,5.17594,5.178,823000000.0
2008-09-30 03:00:00,5.17786,5.18578,5.17344,5.18444,798000000.0
2008-09-30 04:00:00,5.18369,5.19553,5.18282,5.19119,768000000.0
2008-09-30 05:00:00,5.19035,5.19261,5.18651,5.18835,829000000.0
2008-09-30 06:00:00,5.18877,5.18946,5.18201,5.18365,829000000.0
2008-09-30 07:00:00,5.1825,5.18668,5.17317,5.18596,800000000.0
2008-09-30 08:00:00,5.1853,5.1932,5.17279,5.17977,778000000.0
2008-09-30 09:00:00,5.18056,5.1916,5.16426,5.18647,855000000.0
2008-09-30 10:00:00,5.18808,5.19082,5.17693,5.18459,756000000.0
2008-09-30 11:00:00,5.18328,5.18874,5.17768,5.18574,782000000.0
2008-09-30 12:00:00,5.1861,5.20246,5.18371,5.19937,758000000.0
2008-09-30 13:00:00,5.19972,5.21105,5.19407,5.21003,796000000.0
2008-09-30 14:00:00,5.20877,5.23212,5.20058,5.22523,768000000.0
2008-09-30 15:00:00,5.22712,5.26608,5.22085,5.25718,815000000.0
2008-09-30 16:00:00,5.25648,5.3033,5.25303,5.3033,771000000.0
2008-09-30 17:00:00,5.30688,5.31898,5.28961,5.2929,795000000.0
2008-09-30 18:00:00,5.29129,5.30301,5.28389,5.29909,802000000.0
2008-09-30 19:00:00,5.29931,5.30538,5.29058,5.29772,817000000.0
2008-09-30 20:00:00,5.29605,5.3032,5.28601,5.29263,802000000.0
2008-09-30 21:00:00,5.29244,5.29949,5.29117,5.29329,786000000.0
2008-09-30 22:00:00,5.29365,5.29834,5.28554,5.28759,792000000.0
2008-09-30 23:00:00,5.28895,5.29116,5.27436,5.27945,822000000.0
2008-10-01 00:00:00,5.27926,5.29208,5.27769,5.28641,780000000.0
2008-10-01 01:00:00,5.28672,5.28672,5.2735,5.27805,787000000.0
2008-10-01 02:00:00,5.27829,5.28571,5.2687,5.27757,823000000.0
2008-10-01 03:00:00,5.27686,5.288,5.27615,5.28414,798000000.0
2008-10-01 04:00:00,5.28516,5.29373,5.27619,5.27858,768000000.0
2008-10-01 05:00:00,5.27853,5.28589,5.27359,5.27389,829000000.0
2008-10-01 06:00:00,5.2745,5.28135,5.27127,5.27916,829000000.0
2008-10-01 07:00:00,5.27948,5.2939,5.27736,5.28714,800000000.0
2008-10-01 08:00:00,5.28695,5.28887,5.26803,5.28887,778000000.0
2008-10-01 09:00:00,5.28841,5.29146,5.2609,5.27463,855000000.0
2008-10-01 10:00:00,5.27439,5.28004,5.26584,5.26806,756000000.0
2008-10-01 11:00:00,5.26663,5.27381,5.257,5.26765,782000000.0
2008-10-01 12:00:00,5.26693,5.27284,5.25808,5.26805,758000000.0
2008-10-01 13:00:00,5.26843,5.29514,5.26132,5.29396,796000000.0
2008-10-01 14:00:00,5.29468,5.32256,5.28467,5.31378,768000000.0
2008-10-01 15:00:00,5.31412,5.33211,5.31027,5.31222,815000000.0
2008-10-01 16:00:00,5.3122,5.33083,5.30693,5.32169,771000000.0
2008-10-01 17:00:00,5.32205,5.326,5.29797,5.30109,795000000.0
2008-10-01 18:00:00,5.30232,5.31107,5.2965,5.3073,802000000.0
2008-10-01 19:00:00,5.30698,5.31238,5.28852,5.29283,817000000.0
2008-10-01 20:00:00,5.29408,5.31054,5.29129,5.30038,802000000.0
2008-10-01 21:00:00,5.30122,5.31971,5.29952,5.31917,786000000.0
2008-10-01 22:00:00,5.31884,5.32261,5.31428,5.3195,792000000.0
2008-10-01 23:00:00,5.31976,5.32352,5.31004,5.31912,822000000.0
2008-10-02 00:00:00,5.31913,5.32064,5.31276,5.31647,780000000.0
2008-10-02 01:00:00,5.31559,5.32872,5.31501,5.32618,787000000.0
2008-10-02 02:00:00,5.3261,5.34683,5.32609,5.33745,823000000.0
2008-10-02 03:00:00,5.33672,5.34085,5.31664,5.33268,798000000.0
2008-10-02 04:00:00,5.33343,5.34818,5.32756,5.33059,768000000.0
2008-10-02 05:00:00,5.3307,5.33276,5.32568,5.33156,829000000.0
2008-10-02 06:00:00,5.33142,5.34702,5.32585,5.33579,829000000.0
2008-10-02 07:00:00,5.33647,5.34568,5.33274,5.33752,800000000.0
2008-10-02 08:00:00,5.33611,5.3559,5.33567,5.34761,778000000.0
2008-10-02 09:00:00,5.34711,5.37698,5.3454,5.36993,855000000.0
2008-10-02 10:00:00,5.36843,5.36901,5.34713,5.35725,756000000.0
2008-10-02 11:00:00,5.3581,5.3581,5.34791,5.35276,782000000.0
2008-10-02 12:00:00,5.35494,5.36731,5.3497,5.36506,758000000.0
2008-10-02 13:00:00,5.3643,5.37622,5.35838,5.3604,796000000.0
2008-10-02 14:00:00,5.36157,5.41817,5.35325,5.41326,768000000.0
2008-10-02 15:00:00,5.41399,5.41535,5.39047,5.40323,815000000.0
2008-10-02 16:00:00,5.40144,5.40214,5.38403,5.39832,771000000.0
2008-10-02 17:00:00,5.39795,5.41196,5.37807,5.37843,795000000.0
2008-10-02 18:00:00,5.37909,5.38849,5.37114,5.38812,802000000.0
2008-10-02 19:00:00,5.38805,5.39259,5.38236,5.38698,817000000.0
2008-10-02 20:00:00,5.38623,5.39066,5.38096,5.39048,802000000.0
2008-10-02 21:00:00,5.38909,5.40322,5.38548,5.4018,786000000.0
2008-10-02 22:00:00,5.4018,5.40383,5.38646,5.39252,792000000.0
2008-10-02 23:00:00,5.39122,5.40042,5.39,5.39917,822000000.0
2008-10-03 00:00:00,5.39912,5.4078,5.39381,5.39833,780000000.0
2008-10-03 01:00:00,5.39816,5.40999,5.3959,5.4051,787000000.0
2008-10-03 02:00:00,5.40522,5.40543,5.3915,5.3936,823000000.0
2008-10-03 03:00:00,5.39285,5.39733,5.37722,5.38079,798000000.0
2008-10-03 04:00:00,5.38015,5.38816,5.3774,5.38517,768000000.0
2008-10-03 05:00:00,5.38575,5.38828,5.37978,5.38101,829000000.0
2008-10-03 06:00:00,5.38146,5.38181,5.37121,5.37365,829000000.0
2008-10-03 07:00:00,5.37316,5.38086,5.36018,5.36245,800000000.0
2008-10-03 08:00:00,5.36206,5.38606,5.36139,5.38338,778000000.0
2008-10-03 09:00:00,5.38321,5.39687,5.38153,5.3858,855000000.0
2008-10-03 10:00:00,5.38616,5.38616,5.37092,5.37502,756000000.0
2008-10-03 11:00:00,5.37492,5.37645,5.35854,5.37384,782000000.0
2008-10-03 12:00:00,5.37434,5.38313,5.37328,5.37523,758000000.0
2008-10-03 13:00:00,5.37512,5.38556,5.36978,5.38064,796000000.0
2008-10-03 14:00:00,5.3803,5.4211,5.37045,5.4211,768000000.0
2008-10-03 15:00:00,5.41952,5.43631,5.41309,5.42083,815000000.0
2008-10-03 16:00:00,5.42004,5.43168,5.38954,5.39631,771000000.0
2008-10-03 17:00:00,5.39735,5.40641,5.3832,5.39417,795000000.0
2008-10-03 18:00:00,5.3939,5.40398,5.37505,5.39847,802000000.0
2008-10-03 19:00:00,5.39872,5.40332,5.37171,5.37606,817000000.0
2008-10-03 20:00:00,5.37493,5.39072,5.35829,5.38595,802000000.0
2008-10-03 21:00:00,5.38579,5.40291,5.38376,5.39879,786000000.0
2008-10-03 22:00:00,5.39692,5.41064,5.39692,5.41023,792000000.0
2008-10-06 02:00:00,5.45962,5.47205,5.45023,5.45898,823000000.0
2008-10-06 03:00:00,5.46021,5.46832,5.45771,5.45977,798000000.0
2008-10-06 04:00:00,5.46092,5.46474,5.45488,5.45977,768000000.0
2008-10-06 05:00:00,5.45896,5.47435,5.45848,5.46393,829000000.0
2008-10-06 06:00:00,5.46408,5.4767,5.46061,5.47112,829000000.0
2008-10-06 07:00:00,5.46939,5.48132,5.46141,5.48066,800000000.0
2008-10-06 08:00:00,5.48031,5.49558,5.47635,5.49377,778000000.0
2008-10-06 09:00:00,5.49359,5.49773,5.47138,5.47428,855000000.0
2008-10-06 10:00:00,5.47434,5.48799,5.47085,5.48799,756000000.0
2008-10-06 11:00:00,5.4869,5.50104,5.48657,5.49198,782000000.0
2008-10-06 12:00:00,5.49235,5.49657,5.47557,5.48989,758000000.0
2008-10-06 13:00:00,5.49067,5.49135,5.46712,5.46953,796000000.0
2008-10-06 14:00:00,5.46907,5.48641,5.46143,5.47861,768000000.0
2008-10-06 15:00:00,5.48045,5.49711,5.47818,5.49364,815000000.0
2008-10-06 16:00:00,5.49319,5.52996,5.48587,5.51897,771000000.0
2008-10-06 17:00:00,5.51881,5.5294,5.50197,5.51686,795000000.0
2008-10-06 18:00:00,5.51553,5.51992,5.50432,5.50619,802000000.0
2008-10-06 19:00:00,5.50645,5.53171,5.50573,5.52606,817000000.0
2008-10-06 20:00:00,5.52577,5.53771,5.52162,5.53691,802000000.0
2008-10-06 21:00:00,5.53817,5.54293,5.51005,5.51399,786000000.0
2008-10-06 22:00:00,5.51343,5.52017,5.50399,5.52017,792000000.0
2008-10-06 23:00:00,5.51987,5.53042,5.50798,5.52595,822000000.0
2008-10-07 00:00:00,5.52664,5.52664,5.51657,5.51657,780000000.0
2008-10-07 01:00:00,5.51706,5.51856,5.50718,5.51288,787000000.0
2008-10-07 02:00:00,5.51308,5.52062,5.49998,5.51985,823000000.0
2008-10-07 03:00:00,5.51959,5.52738,5.51417,5.52523,798000000.0
2008-10-07 04:00:00,5.52557,5.52597,5.5173,5.51767,768000000.0
2008-10-07 05:00:00,5.51731,5.52466,5.4854,5.4854,829000000.0
2008-10-07 06:00:00,5.48491,5.49419,5.4735,5.4888,829000000.0
2008-10-07 07:00:00,5.49044,5.50324,5.48327,5.49985,800000000.0
2008-10-07 08:00:00,5.49982,5.50258,5.47423,5.48779,778000000.0
2008-10-07 09:00:00,5.4873,5.49393,5.46897,5.49113,855000000.0
2008-10-07 10:00:00,5.49074,5.51406,5.48484,5.49545,756000000.0
2008-10-07 11:00:00,5.49453,5.50864,5.48739,5.49459,782000000.0
2008-10-07 12:00:00,5.49438,5.49925,5.48511,5.4914,758000000.0
2008-10-07 13:00:00,5.49126,5.49233,5.47298,5.47597,796000000.0
2008-10-07 14:00:00,5.47544,5.48752,5.46619,5.47882,768000000.0
2008-10-07 15:00:00,5.4743,5.47519,5.42401,5.45159,815000000.0
2008-10-07 16:00:00,5.44972,5.46727,5.44139,5.46411,771000000.0
2008-10-07 17:00:00,5.46266,5.48396,5.45758,5.46075,795000000.0
2008-10-07 18:00:00,5.46,5.48382,5.45953,5.46817,802000000.0
2008-10-07 19:00:00,5.4678,5.49463,5.46236,5.48688,817000000.0
2008-10-07 20:00:00,5.48742,5.48955,5.45636,5.46356,802000000.0
2008-10-07 21:00:00,5.46498,5.47594,5.46344,5.4745,786000000.0
2008-10-07 22:00:00,5.47521,5.48777,5.47395,5.48558,792000000.0
2008-10-07 23:00:00,5.48658,5.48933,5.46556,5.47413,822000000.0
2008-10-08 00:00:00,5.47378,5.49,5.46781,5.48598,780000000.0
2008-10-08 01:00:00,5.48736,5.50375,5.48445,5.49341,787000000.0
2008-10-08 02:00:00,5.49376,5.49906,5.48018,5.48075,823000000.0
2008-10-08 03:00:00,5.4816,5.49419,5.47964,5.48296,798000000.0
2008-10-08 04:00:00,5.48427,5.49006,5.48135,5.48623,768000000.0
2008-10-08 05:00:00,5.4877,5.48856,5.47995,5.48261,829000000.0
2008-10-08 06:00:00,5.48082,5.48518,5.46401,5.47375,829000000.0
2008-10-08 07:00:00,5.47244,5.50186,5.47046,5.49033,800000000.0
2008-10-08 08:00:00,5.49154,5.50343,5.48486,5.49717,778000000.0
2008-10-08 09:00:00,5.49696,5.49761,5.44814,5.4763,855000000.0
2008-10-08 10:00:00,5.47638,5.48492,5.46058,5.46757,756000000.0
2008-10-08 11:00:00,5.46871,5.47786,5.45297,5.47135,782000000.0
2008-10-08 12:00:00,5.47125,5.48566,5.46894,5.47902,758000000.0
2008-10-08 13:00:00,5.47365,5.47863,5.43227,5.43318,796000000.0
2008-10-08 14:00:00,5.43714,5.4607,5.4181,5.45886,768000000.0
2008-10-08 15:00:00,5.45755,5.47327,5.43839,5.44363,815000000.0
2008-10-08 16:00:00,5.44457,5.46271,5.43524,5.45797,771000000.0
2008-10-08 17:00:00,5.45682,5.46065,5.44121,5.44289,795000000.0
2008-10-08 18:00:00,5.44375,5.45044,5.43559,5.45005,802000000.0
2008-10-08 19:00:00,5.44862,5.44862,5.41883,5.42115,817000000.0
2008-10-08 20:00:00,5.42218,5.445,5.4133,5.44319,802000000.0
2008-10-08 21:00:00,5.44219,5.44964,5.43708,5.44722,786000000.0
2008-10-08 22:00:00,5.4471,5.45223,5.44424,5.45141,792000000.0
2008-10-08 23:00:00,5.45006,5.46108,5.44848,5.45966,822000000.0
2008-10-09 00:00:00,5.4592,5.46666,5.45681,5.45896,780000000.0
2008-10-09 01:00:00,5.4589,5.46971,5.45721,5.46873,787000000.0
2008-10-09 02:00:00,5.46795,5.47956,5.45687,5.47407,823000000.0
2008-10-09 03:00:00,5.47591,5.48133,5.45125,5.45509,798000000.0
2008-10-09 04:00:00,5.45729,5.46731,5.43595,5.44509,768000000.0
2008-10-09 05:00:00,5.44496,5.44735,5.4324,5.44155,829000000.0
2008-10-09 06:00:00,5.44081,5.44988,5.43649,5.44631,829000000.0
2008-10-09 07:00:00,5.44755,5.45775,5.44521,5.44806,800000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.43051,5.43811,778000000.0
2008-10-09 09:00:00,5.43674,5.44236,5.41801,5.42106,855000000.0
2008-10-09 10:00:00,5.42289,5.42424,5.39947,5.40708,756000000.0
2008-10-09 11:00:00,5.40543,5.42071,5.40446,5.40747,782000000.0
2008-10-09 12:00:00,5.40707,5.44118,5.40415,5.43559,758000000.0
2008-10-09 13:00:00,5.43318,5.45017,5.42778,5.43687,796000000.0
2008-10-09 14:00:00,5.43923,5.4458,5.42549,5.44362,768000000.0
2008-10-09 15:00:00,5.44346,5.44942,5.4336,5.44781,815000000.0
2008-10-09 16:00:00,5.4486,5.46637,5.44427,5.45662,771000000.0
2008-10-09 17:00:00,5.45546,5.46986,5.44957,5.4573,795000000.0
2008-10-09 18:00:00,5.45698,5.46701,5.44661,5.4569,802000000.0
2008-10-09 19:00:00,5.45622,5.46142,5.43149,5.43534,817000000.0
2008-10-09 20:00:00,5.43731,5.44595,5.43101,5.44521,802000000.0
2008-10-09 21:00:00,5.44548,5.46803,5.44282,5.46324,786000000.0
2008-10-09 22:00:00,5.46518,5.47043,5.46049,5.46744,792000000.0
2008-10-09 23:00:00,5.46757,5.47589,5.46652,5.46875,822000000.0
2008-10-10 00:00:00,5.46928,5.47397,5.46356,5.4686,780000000.0
2008-10-10 01:00:00,5.46827,5.48497,5.46482,5.4834,787000000.0
2008-10-10 02:00:00,5.48311,5.48517,5.47453,5.48291,823000000.0
2008-10-10 03:00:00,5.48362,5.48561,5.45969,5.48018,798000000.0
2008-10-10 04:00:00,5.48062,5.48186,5.4663,5.4728,768000000.0
2008-10-10 05:00:00,5.47266,5.48936,5.47066,5.48859,829000000.0
2008-10-10 06:00:00,5.48903,5.50461,5.48463,5.4955,829000000.0
2008-10-10 07:00:00,5.49523,5.50338,5.48369,5.49794,800000000.0
2008-10-10 08:00:00,5.4982,5.50907,5.47585,5.48808,778000000.0
2008-10-10 09:00:00,5.48758,5.49194,5.4502,5.46444,855000000.0
2008-10-10 10:00:00,5.4654,5.47951,5.45598,5.46517,756000000.0
2008-10-10 11:00:00,5.46511,5.48873,5.46285,5.48379,782000000.0
2008-10-10 12:00:00,5.48264,5.49889,5.47738,5.4933,758000000.0
2008-10-10 13:00:00,5.49294,5.49449,5.48005,5.48983,796000000.0
2008-10-10 14:00:00,5.49032,5.50465,5.47528,5.50258,768000000.0
2008-10-10 15:00:00,5.50347,5.50953,5.4842,5.48779,815000000.0
2008-10-10 16:00:00,5.48748,5.51322,5.46726,5.51207,771000000.0
2008-10-10 17:00:00,5.51141,5.53321,5.49536,5.52796,795000000.0
2008-10-10 18:00:00,5.52555,5.53331,5.51629,5.53198,802000000.0
2008-10-10 19:00:00,5.53083,5.57526,5.52844,5.5673,817000000.0
2008-10-10 20:00:00,5.56596,5.61322,5.56069,5.59396,802000000.0
2008-10-10 21:00:00,5.59525,5.59694,5.53247,5.55124,786000000.0
2008-10-10 22:00:00,5.5509,5.56064,5.54635,5.54888,792000000.0
2008-10-13 02:00:00,5.47296,5.4848,5.46825,5.48369,787000000.0
2008-10-13 03:00:00,5.48477,5.49161,5.4785,5.48685,780000000.0
2008-10-13 04:00:00,5.48623,5.53038,5.48574,5.52384,822000000.0
2008-10-13 05:00:00,5.52333,5.52435,5.50017,5.50036,792000000.0
2008-10-13 06:00:00,5.49879,5.51489,5.49852,5.50428,786000000.0
2008-10-13 07:00:00,5.50313,5.52454,5.4865,5.49016,802000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.44402,5.45274,817000000.0
2008-10-13 09:00:00,5.45057,5.46925,5.44879,5.461,802000000.0
2008-10-13 10:00:00,5.46137,5.46851,5.44949,5.4607,795000000.0
2008-10-13 11:00:00,5.46062,5.47698,5.45414,5.47511,771000000.0
2008-10-13 12:00:00,5.47473,5.48948,5.47165,5.47932,815000000.0
2008-10-13 13:00:00,5.47943,5.48526,5.45727,5.46492,768000000.0
2008-10-13 14:00:00,5.46491,5.4694,5.44848,5.45115,796000000.0
2008-10-13 15:00:00,5.44961,5.46475,5.44029,5.46466,758000000.0
2008-10-13 16:00:00,5.46332,5.48407,5.45938,5.48131,782000000.0
2008-10-13 17:00:00,5.47999,5.49994,5.4711,5.49893,756000000.0
2008-10-13 18:00:00,5.49943,5.52072,5.49822,5.5136,855000000.0
2008-10-13 19:00:00,5.5126,5.51601,5.49472,5.49889,778000000.0
2008-10-13 20:00:00,5.49862,5.51591,5.49814,5.50987,800000000.0
2008-10-13 21:00:00,5.50868,5.5104,5.47348,5.47568,829000000.0
2008-10-13 22:00:00,5.47669,5.49296,5.47323,5.48213,829000000.0
2008-10-13 23:00:00,5.4799,5.48412,5.47475,5.47517,768000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.46691,5.46716,798000000.0
2008-10-14 01:00:00,5.46734,5.46958,5.45114,5.4522,823000000.0
2008-10-14 02:00:00,5.45152,5.46115,5.43883,5.4582,787000000.0
2008-10-14 03:00:00,5.45988,5.47046,5.44084,5.44239,780000000.0
2008-10-14 04:00:00,5.44235,5.4516,5.43716,5.44364,822000000.0
2008-10-14 05:00:00,5.44416,5.44982,5.44004,5.44108,792000000.0
2008-10-14 06:00:00,5.44168,5.45201,5.43929,5.44938,786000000.0
2008-10-14 07:00:00,5.44973,5.44989,5.43687,5.44087,802000000.0
2008-10-14 08:00:00,5.44127,5.46343,5.43742,5.461,817000000.0
2008-10-14 09:00:00,5.4625,5.46643,5.44011,5.44683,802000000.0
2008-10-14 10:00:00,5.44711,5.46232,5.44281,5.46068,795000000.0
2008-10-14 11:00:00,5.46137,5.46685,5.43673,5.4376,771000000.0
2008-10-14 12:00:00,5.4374,5.44075,5.41724,5.42246,815000000.0
2008-10-14 13:00:00,5.42231,5.42231,5.40999,5.41936,768000000.0
2008-10-14 14:00:00,5.41968,5.42366,5.40755,5.42345,796000000.0
2008-10-14 15:00:00,5.42391,5.43981,5.41888,5.43546,758000000.0
2008-10-14 16:00:00,5.43704,5.46931,5.43331,5.46227,782000000.0
2008-10-14 17:00:00,5.4624,5.46262,5.4418,5.44994,756000000.0
2008-10-14 18:00:00,5.4503,5.45844,5.4406,5.45288,855000000.0
2008-10-14 19:00:00,5.45559,5.45635,5.43823,5.44075,778000000.0
2008-10-14 20:00:00,5.4396,5.45918,5.43905,5.45564,800000000.0
2008-10-14 21:00:00,5.45491,5.45833,5.44616,5.45233,829000000.0
2008-10-14 22:00:00,5.45226,5.46688,5.44915,5.46572,829000000.0
2008-10-14 23:00:00,5.46653,5.46986,5.45957,5.46546,768000000.0
2008-10-15 00:00:00,5.46599,5.4691,5.45528,5.46711,798000000.0
2008-10-15 01:00:00,5.46771,5.48949,5.4664,5.48727,823000000.0
2008-10-15 02:00:00,5.48769,5.49843,5.47891,5.4812,787000000.0
2008-10-15 03:00:00,5.48042,5.50022,5.47964,5.49164,780000000.0
2008-10-15 04:00:00,5.49155,5.49833,5.48828,5.48971,822000000.0
2008-10-15 05:00:00,5.48977,5.4917,5.47612,5.4835,792000000.0
2008-10-15 06:00:00,5.48316,5.48666,5.47644,5.48281,786000000.0
2008-10-15 07:00:00,5.48328,5.48463,5.47099,5.4755,802000000.0
2008-10-15 08:00:00,5.47701,5.47701,5.4617,5.4659,817000000.0
2008-10-15 09:00:00,5.46661,5.48193,5.46437,5.47585,802000000.0
2008-10-15 10:00:00,5.47601,5.48594,5.47034,5.48179,795000000.0
2008-10-15 11:00:00,5.48273,5.48273,5.4641,5.46551,771000000.0
2008-10-15 12:00:00,5.46492,5.46668,5.43911,5.44441,815000000.0
2008-10-15 13:00:00,5.4441,5.46093,5.44237,5.45901,768000000.0
2008-10-15 14:00:00,5.45864,5.48186,5.45158,5.47876,796000000.0
2008-10-15 15:00:00,5.47891,5.49151,5.47004,5.47616,758000000.0
2008-10-15 16:00:00,5.47606,5.48444,5.45552,5.48089,782000000.0
2008-10-15 17:00:00,5.48066,5.48907,5.47154,5.48694,756000000.0
2008-10-15 18:00:00,5.48714,5.50933,5.48175,5.49865,855000000.0
2008-10-15 19:00:00,5.50073,5.5114,5.49186,5.50804,778000000.0
2008-10-15 20:00:00,5.5089,5.51469,5.49661,5.50427,800000000.0
2008-10-15 21:00:00,5.50632,5.5174,5.50269,5.51658,829000000.0
2008-10-15 22:00:00,5.51709,5.51999,5.50465,5.51346,829000000.0
2008-10-15 23:00:00,5.51375,5.53429,5.51191,5.53096,768000000.0
2008-10-16 00:00:00,5.52943,5.54511,5.52526,5.53737,798000000.0
2008-10-16 01:00:00,5.53786,5.54175,5.52708,5.53849,823000000.0
2008-10-16 02:00:00,5.53892,5.53915,5.51403,5.52586,787000000.0
2008-10-16 03:00:00,5.52651,5.53262,5.51369,5.51544,780000000.0
2008-10-16 04:00:00,5.51521,5.52168,5.5067,5.51517,822000000.0
2008-10-16 05:00:00,5.5151,5.53113,5.51202,5.52544,792000000.0
2008-10-16 06:00:00,5.52467,5.57633,5.52467,5.56657,786000000.0
2008-10-16 07:00:00,5.56498,5.57751,5.53795,5.56097,802000000.0
2008-10-16 08:00:00,5.55949,5.56994,5.54898,5.56007,817000000.0
2008-10-16 09:00:00,5.56007,5.57239,5.5445,5.54881,802000000.0
2008-10-16 10:00:00,5.54993,5.54993,5.52536,5.53184,795000000.0
2008-10-16 11:00:00,5.53214,5.5398,5.51938,5.5398,771000000.0
2008-10-16 12:00:00,5.53848,5.54628,5.52674,5.52746,815000000.0
2008-10-16 13:00:00,5.52696,5.52797,5.50191,5.51555,768000000.0
2008-10-16 14:00:00,5.51553,5.51584,5.49862,5.50942,796000000.0
2008-10-16 15:00:00,5.50905,5.53898,5.50873,5.53581,758000000.0
2008-10-16 16:00:00,5.53742,5.56063,5.53328,5.55354,782000000.0
2008-10-16 17:00:00,5.55432,5.56129,5.54403,5.54833,756000000.0
2008-10-16 18:00:00,5.54744,5.55796,5.53491,5.55681,855000000.0
2008-10-16 19:00:00,5.55434,5.56166,5.54667,5.55613,778000000.0
2008-10-16 20:00:00,5.55673,5.55701,5.53328,5.54146,800000000.0
2008-10-16 21:00:00,5.54392,5.54548,5.52522,5.52716,829000000.0
2008-10-16 22:00:00,5.52664,5.53651,5.52327,5.53168,829000000.0
2008-10-16 23:00:00,5.53079,5.53106,5.5131,5.51964,768000000.0
2008-10-17 00:00:00,5.5209,5.52665,5.51454,5.51686,798000000.0
2008-10-17 01:00:00,5.51752,5.51872,5.50645,5.51726,823000000.0
2008-10-17 02:00:00,5.51752,5.52705,5.50445,5.52326,787000000.0
2008-10-17 03:00:00,5.52302,5.54417,5.51438,5.53182,780000000.0
2008-10-17 04:00:00,5.53193,5.5356,5.52585,5.53029,822000000.0
2008-10-17 05:00:00,5.52949,5.53663,5.52195,5.52583,792000000.0
2008-10-17 06:00:00,5.52688,5.53089,5.51373,5.51776,786000000.0
2008-10-17 07:00:00,5.51712,5.52908,5.50794,5.51982,802000000.0
2008-10-17 08:00:00,5.51862,5.52403,5.50895,5.52244,817000000.0
2008-10-17 09:00:00,5.52102,5.53646,5.51804,5.53558,802000000.0
2008-10-17 10:00:00,5.53588,5.54203,5.52815,5.53654,795000000.0
2008-10-17 11:00:00,5.53456,5.55012,5.52993,5.54267,771000000.0
2008-10-17 12:00:00,5.5427,5.55979,5.54114,5.55616,815000000.0
2008-10-17 13:00:00,5.55623,5.55685,5.54653,5.54777,768000000.0
2008-10-17 14:00:00,5.54737,5.5587,5.53641,5.53762,796000000.0
2008-10-17 15:00:00,5.53832,5.54862,5.52478,5.52524,758000000.0
2008-10-17 16:00:00,5.52533,5.54848,5.52046,5.53455,782000000.0
2008-10-17 17:00:00,5.53512,5.54247,5.51558,5.53182,756000000.0
2008-10-17 18:00:00,5.5307,5.54406,5.5307,5.53572,855000000.0
2008-10-17 19:00:00,5.53542,5.53683,5.51737,5.52345,778000000.0
2008-10-17 20:00:00,5.52194,5.54949,5.51795,5.53941,800000000.0
2008-10-17 21:00:00,5.54,5.55543,5.53543,5.55383,829000000.0
2008-10-17 22:00:00,5.55267,5.55374,5.54188,5.55149,829000000.0
2008-10-20 02:00:00,5.53497,5.54072,5.52634,5.53192,823000000.0
2008-10-20 03:00:00,5.53214,5.53549,5.52583,5.5286,798000000.0
2008-10-20 04:00:00,5.52924,5.54129,5.52819,5.5368,768000000.0
2008-10-20 05:00:00,5.53888,5.53888,5.52286,5.53141,829000000.0
2008-10-20 06:00:00,5.53082,5.53321,5.51455,5.51458,829000000.0
2008-10-20 07:00:00,5.5155,5.53168,5.51179,5.52806,800000000.0
2008-10-20 08:00:00,5.52877,5.52952,5.50235,5.50571,778000000.0
2008-10-20 09:00:00,5.50489,5.52349,5.50189,5.52232,855000000.0
2008-10-20 10:00:00,5.52236,5.52822,5.51606,5.52199,756000000.0
2008-10-20 11:00:00,5.52058,5.52606,5.51142,5.52251,782000000.0
2008-10-20 12:00:00,5.52219,5.5407,5.52113,5.53819,758000000.0
2008-10-20 13:00:00,5.53844,5.55667,5.53642,5.54856,796000000.0
2008-10-20 14:00:00,5.54815,5.55131,5.54034,5.54747,768000000.0
2008-10-20 15:00:00,5.5478,5.58405,5.54451,5.57245,815000000.0
2008-10-20 16:00:00,5.57019,5.60333,5.56632,5.59532,771000000.0
2008-10-20 17:00:00,5.59551,5.60206,5.58483,5.5937,795000000.0
2008-10-20 18:00:00,5.5926,5.60241,5.5881,5.59853,802000000.0
2008-10-20 19:00:00,5.59809,5.60285,5.58845,5.59197,817000000.0
2008-10-20 20:00:00,5.59107,5.59611,5.58525,5.5888,802000000.0
2008-10-20 21:00:00,5.58853,5.59276,5.58341,5.58561,786000000.0
2008-10-20 22:00:00,5.58609,5.59145,5.57894,5.57971,792000000.0
2008-10-20 23:00:00,5.57848,5.58651,5.57321,5.58525,822000000.0
2008-10-21 00:00:00,5.58504,5.59687,5.56561,5.59124,780000000.0
2008-10-21 01:00:00,5.59137,5.59292,5.58064,5.58159,787000000.0
2008-10-21 02:00:00,5.58006,5.58879,5.57477,5.58785,823000000.0
2008-10-21 03:00:00,5.58597,5.5915,5.58481,5.58819,798000000.0
2008-10-21 04:00:00,5.58805,5.5927,5.57999,5.58175,768000000.0
2008-10-21 05:00:00,5.58211,5.58887,5.5813,5.58482,829000000.0
2008-10-21 06:00:00,5.58513,5.58803,5.58121,5.58731,829000000.0
2008-10-21 07:00:00,5.586,5.59789,5.58352,5.59306,800000000.0
2008-10-21 08:00:00,5.59306,5.62423,5.58518,5.61992,778000000.0
2008-10-21 09:00:00,5.61943,5.6235,5.60765,5.61653,855000000.0
2008-10-21 10:00:00,5.61699,5.63727,5.61304,5.6273,756000000.0
2008-10-21 11:00:00,5.62711,5.63001,5.61271,5.61972,782000000.0
2008-10-21 12:00:00,5.61863,5.63751,5.61769,5.63462,758000000.0
2008-10-21 13:00:00,5.63535,5.64058,5.62772,5.63689,796000000.0
2008-10-21 14:00:00,5.63689,5.65886,5.63422,5.65696,768000000.0
2008-10-21 15:00:00,5.65687,5.65687,5.63724,5.64202,815000000.0
2008-10-21 16:00:00,5.6435,5.65149,5.62704,5.64748,771000000.0
2008-10-21 17:00:00,5.64667,5.68314,5.64017,5.68183,795000000.0
2008-10-21 18:00:00,5.68128,5.6889,5.67048,5.68174,802000000.0
2008-10-21 19:00:00,5.68309,5.69263,5.67895,5.68547,817000000.0
2008-10-21 20:00:00,5.68572,5.68719,5.66741,5.66847,802000000.0
2008-10-21 21:00:00,5.66833,5.70247,5.6659,5.6988,786000000.0
2008-10-21 22:00:00,5.69783,5.70417,5.69078,5.69916,792000000.0
2008-10-21 23:00:00,5.69948,5.70408,5.69687,5.70325,822000000.0
2008-10-22 00:00:00,5.70297,5.70372,5.69277,5.70169,780000000.0
2008-10-22 01:00:00,5.70078,5.72657,5.69679,5.72374,787000000.0
2008-10-22 02:00:00,5.72377,5.72554,5.71291,5.72078,823000000.0
2008-10-22 03:00:00,5.72192,5.72707,5.71964,5.72537,798000000.0
2008-10-22 04:00:00,5.72562,5.74567,5.72376,5.73716,768000000.0
2008-10-22 05:00:00,5.73755,5.76727,5.7356,5.76256,829000000.0
2008-10-22 06:00:00,5.7629,5.84306,5.76119,5.81326,829000000.0
2008-10-22 07:00:00,5.81262,5.82307,5.78448,5.79276,800000000.0
2008-10-22 08:00:00,5.79217,5.80519,5.78302,5.78593,778000000.0
2008-10-22 09:00:00,5.78631,5.80887,5.76732,5.7862,855000000.0
2008-10-22 10:00:00,5.78768,5.79541,5.76076,5.77495,756000000.0
2008-10-22 11:00:00,5.77526,5.77569,5.75866,5.7623,782000000.0
2008-10-22 12:00:00,5.76262,5.80029,5.75312,5.7935,758000000.0
2008-10-22 13:00:00,5.79306,5.80177,5.78214,5.79163,796000000.0
2008-10-22 14:00:00,5.79102,5.80523,5.77011,5.78889,768000000.0
2008-10-22 15:00:00,5.78649,5.79897,5.77182,5.79897,815000000.0
2008-10-22 16:00:00,5.79867,5.81751,5.76882,5.7699,771000000.0
2008-10-22 17:00:00,5.76961,5.80176,5.76448,5.80055,795000000.0
2008-10-22 18:00:00,5.80145,5.80147,5.77714,5.78258,802000000.0
2008-10-22 19:00:00,5.78398,5.80326,5.78279,5.79217,817000000.0
2008-10-22 20:00:00,5.79149,5.8013,5.78374,5.78702,802000000.0
2008-10-22 21:00:00,5.78804,5.81112,5.78656,5.80234,786000000.0
2008-10-22 22:00:00,5.80189,5.80447,5.78465,5.7922,792000000.0
2008-10-22 23:00:00,5.79247,5.80575,5.78535,5.80539,822000000.0
2008-10-23 00:00:00,5.80572,5.81145,5.79482,5.81118,780000000.0
2008-10-23 01:00:00,5.808,5.84958,5.808,5.82879,787000000.0
2008-10-23 02:00:00,5.82906,5.83326,5.79069,5.81271,823000000.0
2008-10-23 03:00:00,5.81325,5.81651,5.79256,5.80684,798000000.0
2008-10-23 04:00:00,5.80634,5.82398,5.80168,5.82271,768000000.0
2008-10-23 05:00:00,5.82275,5.84657,5.81469,5.83691,829000000.0
2008-10-23 06:00:00,5.83688,5.84451,5.81033,5.8188,829000000.0
2008-10-23 07:00:00,5.82093,5.83302,5.80625,5.80946,800000000.0
2008-10-23 08:00:00,5.80942,5.81892,5.79334,5.81396,778000000.0
2008-10-23 09:00:00,5.81304,5.82605,5.80355,5.80729,855000000.0
2008-10-23 10:00:00,5.80838,5.81673,5.79729,5.79921,756000000.0
2008-10-23 11:00:00,5.79929,5.81067,5.79068,5.80699,782000000.0
2008-10-23 12:00:00,5.805,5.81835,5.80026,5.81721,758000000.0
2008-10-23 13:00:00,5.81526,5.82658,5.80521,5.82493,796000000.0
2008-10-23 14:00:00,5.82582,5.84921,5.80532,5.80716,768000000.0
2008-10-23 15:00:00,5.80691,5.82441,5.80238,5.81618,815000000.0
2008-10-23 16:00:00,5.81497,5.82474,5.78129,5.78435,771000000.0
2008-10-23 17:00:00,5.78321,5.79394,5.77956,5.78643,795000000.0
2008-10-23 18:00:00,5.78587,5.81458,5.78518,5.81241,802000000.0
2008-10-23 19:00:00,5.81223,5.81828,5.79434,5.7955,817000000.0
2008-10-23 20:00:00,5.79665,5.80682,5.78303,5.79812,802000000.0
2008-10-23 21:00:00,5.79968,5.80918,5.77364,5.77464,786000000.0
2008-10-23 22:00:00,5.77432,5.78143,5.758,5.7594,792000000.0
2008-10-23 23:00:00,5.75965,5.75973,5.72821,5.74501,822000000.0
2008-10-24 00:00:00,5.7459,5.76842,5.74208,5.75636,780000000.0
2008-10-24 01:00:00,5.75628,5.78016,5.75557,5.77569,787000000.0
2008-10-24 02:00:00,5.77616,5.8012,5.77516,5.79725,823000000.0
2008-10-24 03:00:00,5.79762,5.8152,5.77748,5.81191,798000000.0
2008-10-24 04:00:00,5.81074,5.83705,5.80386,5.82721,768000000.0
2008-10-24 05:00:00,5.83025,5.83993,5.82018,5.83582,829000000.0
2008-10-24 06:00:00,5.8367,5.84076,5.80808,5.81184,829000000.0
2008-10-24 07:00:00,5.8119,5.8405,5.81124,5.83973,800000000.0
2008-10-24 08:00:00,5.84001,5.88113,5.82767,5.86698,778000000.0
2008-10-24 09:00:00,5.86444,5.90366,5.85828,5.88232,855000000.0
2008-10-24 10:00:00,5.88205,5.94731,5.88163,5.93771,756000000.0
2008-10-24 11:00:00,5.93821,5.9639,5.91948,5.93609,782000000.0
2008-10-24 12:00:00,5.93564,5.95199,5.91317,5.91634,758000000.0
2008-10-24 13:00:00,5.91868,5.93646,5.91058,5.9138,796000000.0
2008-10-24 14:00:00,5.91404,5.91686,5.87251,5.88178,768000000.0
2008-10-24 15:00:00,5.88245,5.90512,5.83981,5.84984,815000000.0
2008-10-24 16:00:00,5.85172,5.8878,5.84599,5.84655,771000000.0
2008-10-24 17:00:00,5.84869,5.88245,5.84034,5.88111,795000000.0
2008-10-24 18:00:00,5.88287,5.88287,5.85424,5.87141,802000000.0
2008-10-24 19:00:00,5.87133,5.90124,5.85849,5.88727,817000000.0
2008-10-24 20:00:00,5.88697,5.92163,5.88601,5.905,802000000.0
2008-10-24 21:00:00,5.90402,5.91394,5.88831,5.91307,786000000.0
2008-10-24 22:00:00,5.91386,5.92457,5.88868,5.89745,792000000.0
2008-10-27 02:00:00,5.89791,5.91822,5.86935,5.9072,787000000.0
2008-10-27 03:00:00,5.9067,5.93665,5.89447,5.93005,780000000.0
2008-10-27 04:00:00,5.93151,5.9331,5.91485,5.93172,822000000.0
2008-10-27 05:00:00,5.9344,5.9344,5.90157,5.91003,792000000.0
2008-10-27 06:00:00,5.91037,5.91525,5.89505,5.91115,786000000.0
2008-10-27 07:00:00,5.90929,5.94929,5.90929,5.93202,802000000.0
2008-10-27 08:00:00,5.93289,5.95106,5.92592,5.94906,817000000.0
2008-10-27 09:00:00,5.94978,5.99668,5.94271,5.98362,802000000.0
2008-10-27 10:00:00,5.98467,6.01908,5.97607,6.01621,795000000.0
2008-10-27 11:00:00,6.01628,6.03771,5.988,5.988,771000000.0
2008-10-27 12:00:00,5.98809,5.99762,5.96932,5.98346,815000000.0
2008-10-27 13:00:00,5.98099,5.99056,5.96688,5.98449,768000000.0
2008-10-27 14:00:00,5.9839,5.99167,5.9705,5.97371,796000000.0
2008-10-27 15:00:00,5.97392,6.00272,5.9673,5.97712,758000000.0
2008-10-27 16:00:00,5.97857,5.99745,5.96816,5.99054,782000000.0
2008-10-27 17:00:00,5.9907,6.00507,5.97472,5.98097,756000000.0
2008-10-27 18:00:00,5.98381,5.98381,5.9338,5.93837,855000000.0
2008-10-27 19:00:00,5.93825,5.95419,5.91563,5.92409,778000000.0
2008-10-27 20:00:00,5.92344,5.9514,5.92152,5.94637,800000000.0
2008-10-27 21:00:00,5.94645,5.94999,5.92334,5.93793,829000000.0
2008-10-27 22:00:00,5.937,5.96074,5.93653,5.95982,829000000.0
2008-10-27 23:00:00,5.95956,5.97896,5.95914,5.97537,768000000.0
2008-10-28 00:00:00,5.9752,5.98087,5.96416,5.97502,798000000.0
2008-10-28 01:00:00,5.97528,5.98647,5.96411,5.97336,823000000.0
2008-10-28 02:00:00,5.97283,6.00179,5.96242,6.00025,787000000.0
2008-10-28 03:00:00,6.00199,6.03905,5.99607,6.02965,780000000.0
2008-10-28 04:00:00,6.02894,6.03538,5.99037,6.0032,822000000.0
2008-10-28 05:00:00,6.00379,6.00578,5.9767,5.99189,792000000.0
2008-10-28 06:00:00,5.99316,6.00256,5.97167,5.97519,786000000.0
2008-10-28 07:00:00,5.97669,5.97785,5.93077,5.9384,802000000.0
2008-10-28 08:00:00,5.93759,5.96736,5.91554,5.92032,817000000.0
2008-10-28 09:00:00,5.92055,5.97541,5.91769,5.97023,802000000.0
2008-10-28 10:00:00,5.96824,5.97438,5.94839,5.96569,795000000.0
2008-10-28 11:00:00,5.96535,5.96564,5.94677,5.96348,771000000.0
2008-10-28 12:00:00,5.96476,5.97148,5.95652,5.95751,815000000.0
2008-10-28 13:00:00,5.95699,5.96347,5.92649,5.92908,768000000.0
2008-10-28 14:00:00,5.92787,5.95135,5.92078,5.93648,796000000.0
2008-10-28 15:00:00,5.93627,5.95101,5.92654,5.93099,758000000.0
2008-10-28 16:00:00,5.93291,5.97888,5.93101,5.97561,782000000.0
2008-10-28 17:00:00,5.97621,5.97768,5.95434,5.96778,756000000.0
2008-10-28 18:00:00,5.96675,5.9708,5.94708,5.96915,855000000.0
2008-10-28 19:00:00,5.97066,5.9759,5.95648,5.96938,778000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.89644,5.90714,800000000.0
2008-10-28 21:00:00,5.90746,5.91568,5.86155,5.86218,829000000.0
2008-10-28 22:00:00,5.85989,5.87178,5.84344,5.87093,829000000.0
2008-10-28 23:00:00,5.87195,5.87572,5.82204,5.82567,768000000.0
2008-10-29 00:00:00,5.82774,5.84592,5.80319,5.80932,798000000.0
2008-10-29 01:00:00,5.80902,5.81599,5.7964,5.81273,823000000.0
2008-10-29 02:00:00,5.81314,5.84729,5.80925,5.84298,787000000.0
2008-10-29 03:00:00,5.8414,5.85857,5.83343,5.85272,780000000.0
2008-10-29 04:00:00,5.85372,5.85697,5.83736,5.85438,822000000.0
2008-10-29 05:00:00,5.85257,5.86488,5.847,5.85532,792000000.0
2008-10-29 06:00:00,5.85614,5.87876,5.8555,5.87401,786000000.0
2008-10-29 07:00:00,5.87459,5.89654,5.84903,5.85157,802000000.0
2008-10-29 08:00:00,5.85111,5.86456,5.81953,5.83705,817000000.0
2008-10-29 09:00:00,5.83912,5.86886,5.83784,5.86559,802000000.0
2008-10-29 10:00:00,5.86673,5.87299,5.82655,5.82655,795000000.0
2008-10-29 11:00:00,5.82756,5.84673,5.82537,5.8352,771000000.0
2008-10-29 12:00:00,5.83693,5.83905,5.79292,5.79421,815000000.0
2008-10-29 13:00:00,5.79645,5.8275,5.79569,5.8275,768000000.0
2008-10-29 14:00:00,5.82675,5.84368,5.81427,5.83002,796000000.0
2008-10-29 15:00:00,5.83133,5.83818,5.79616,5.79821,758000000.0
2008-10-29 16:00:00,5.79864,5.7994,5.7271,5.74855,782000000.0
2008-10-29 17:00:00,5.74581,5.7916,5.7456,5.7902,756000000.0
2008-10-29 18:00:00,5.79122,5.80303,5.74499,5.77185,855000000.0
2008-10-29 19:00:00,5.77276,5.78672,5.7676,5.76971,778000000.0
2008-10-29 20:00:00,5.76909,5.80135,5.743,5.78918,800000000.0
2008-10-29 21:00:00,5.78978,5.80374,5.73462,5.75021,829000000.0
2008-10-29 22:00:00,5.74853,5.75443,5.738,5.7395,829000000.0
2008-10-29 23:00:00,5.73756,5.74453,5.734,5.73666,768000000.0
2008-10-30 00:00:00,5.73597,5.74771,5.73428,5.74361,798000000.0
2008-10-30 01:00:00,5.74448,5.7492,5.73737,5.74103,823000000.0
2008-10-30 02:00:00,5.74116,5.74142,5.68285,5.69724,787000000.0
2008-10-30 03:00:00,5.6978,5.70087,5.64617,5.64853,780000000.0
2008-10-30 04:00:00,5.64904,5.65478,5.59983,5.62792,822000000.0
2008-10-30 05:00:00,5.62894,5.64547,5.6167,5.62269,792000000.0
2008-10-30 06:00:00,5.62186,5.64252,5.62123,5.63366,786000000.0
2008-10-30 07:00:00,5.63244,5.6452,5.6128,5.61978,802000000.0
2008-10-30 08:00:00,5.61955,5.66609,5.6182,5.64991,817000000.0
2008-10-30 09:00:00,5.65004,5.65844,5.62234,5.62966,802000000.0
2008-10-30 10:00:00,5.6305,5.65726,5.63037,5.65647,795000000.0
2008-10-30 11:00:00,5.65495,5.70755,5.65495,5.70122,771000000.0
2008-10-30 12:00:00,5.70194,5.70669,5.65597,5.65876,815000000.0
2008-10-30 13:00:00,5.65998,5.69752,5.65374,5.69232,768000000.0
2008-10-30 14:00:00,5.6932,5.71418,5.67207,5.70323,796000000.0
2008-10-30 15:00:00,5.70266,5.74012,5.70022,5.73967,758000000.0
2008-10-30 16:00:00,5.73839,5.75476,5.73276,5.75117,782000000.0
2008-10-30 17:00:00,5.75001,5.80825,5.74349,5.79031,756000000.0
2008-10-30 18:00:00,5.79071,5.80002,5.76288,5.7693,855000000.0
2008-10-30 19:00:00,5.77192,5.77305,5.74615,5.75613,778000000.0
2008-10-30 20:00:00,5.75538,5.75684,5.72644,5.7384,800000000.0
2008-10-30 21:00:00,5.73772,5.76407,5.72594,5.75606,829000000.0
2008-10-30 22:00:00,5.75542,5.76214,5.73443,5.76214,829000000.0
2008-10-30 23:00:00,5.76189,5.78975,5.75616,5.78273,768000000.0
2008-10-31 00:00:00,5.78431,5.78781,5.77683,5.7774,798000000.0
2008-10-31 01:00:00,5.77715,5.79783,5.76805,5.77705,823000000.0
2008-10-31 02:00:00,5.77664,5.83559,5.77306,5.81867,787000000.0
2008-10-31 03:00:00,5.81761,5.82424,5.79662,5.8001,780000000.0
2008-10-31 04:00:00,5.80068,5.81022,5.77795,5.79525,822000000.0
2008-10-31 05:00:00,5.7965,5.80518,5.78199,5.78842,792000000.0
2008-10-31 06:00:00,5.78779,5.81607,5.7816,5.81607,786000000.0
2008-10-31 07:00:00,5.81288,5.81384,5.78046,5.80223,802000000.0
2008-10-31 08:00:00,5.80222,5.86107,5.79994,5.85149,817000000.0
2008-10-31 09:00:00,5.85086,5.87258,5.84649,5.85553,802000000.0
2008-10-31 10:00:00,5.85587,5.86886,5.84583,5.85967,795000000.0
2008-10-31 11:00:00,5.86155,5.86332,5.82279,5.83402,771000000.0
2008-10-31 12:00:00,5.83634,5.84572,5.82725,5.83363,815000000.0
2008-10-31 13:00:00,5.8333,5.85088,5.81202,5.84737,768000000.0
2008-10-31 14:00:00,5.84588,5.84928,5.82765,5.83803,796000000.0
2008-10-31 15:00:00,5.84024,5.85406,5.82685,5.84836,758000000.0
2008-10-31 16:00:00,5.84785,5.86638,5.83702,5.84936,782000000.0
2008-10-31 17:00:00,5.84992,5.86853,5.8242,5.86468,756000000.0
2008-10-31 18:00:00,5.86404,5.8671,5.8317,5.84297,855000000.0
2008-10-31 19:00:00,5.84221,5.84953,5.82378,5.84642,778000000.0
2008-10-31 20:00:00,5.84701,5.85456,5.82941,5.82941,800000000.0
2008-10-31 21:00:00,5.82895,5.84264,5.82301,5.83645,829000000.0
2008-10-31 22:00:00,5.836,5.84393,5.82992,5.84393,829000000.0
2008-11-03 02:00:00,5.82319,5.83305,5.81285,5.81337,823000000.0
2008-11-03 03:00:00,5.8135,5.82343,5.79382,5.79832,798000000.0
2008-11-03 04:00:00,5.79857,5.80487,5.78818,5.79586,768000000.0
2008-11-03 05:00:00,5.79385,5.80026,5.78309,5.78451,829000000.0
2008-11-03 06:00:00,5.78403,5.79438,5.78042,5.79291,829000000.0
2008-11-03 07:00:00,5.79299,5.79357,5.78105,5.78407,800000000.0
2008-11-03 08:00:00,5.78416,5.78465,5.76631,5.78026,778000000.0
2008-11-03 09:00:00,5.78105,5.80374,5.77576,5.80014,855000000.0
2008-11-03 10:00:00,5.80041,5.81616,5.7956,5.801,756000000.0
2008-11-03 11:00:00,5.80086,5.80182,5.77958,5.79704,782000000.0
2008-11-03 12:00:00,5.7958,5.79678,5.78491,5.78491,758000000.0
2008-11-03 13:00:00,5.78653,5.79261,5.77507,5.7894,796000000.0
2008-11-03 14:00:00,5.7896,5.79955,5.78429,5.797,768000000.0
2008-11-03 15:00:00,5.7983,5.8254,5.79175,5.8225,815000000.0
2008-11-03 16:00:00,5.82345,5.84386,5.81361,5.81955,771000000.0
2008-11-03 17:00:00,5.8181,5.83548,5.81754,5.82929,795000000.0
2008-11-03 18:00:00,5.83069,5.85648,5.82677,5.84609,802000000.0
2008-11-03 19:00:00,5.84723,5.88114,5.84723,5.87775,817000000.0
2008-11-03 20:00:00,5.87732,5.891,5.86448,5.88786,802000000.0
2008-11-03 21:00:00,5.88847,5.90398,5.88172,5.88865,786000000.0
2008-11-03 22:00:00,5.88912,5.8911,5.87605,5.88221,792000000.0
2008-11-03 23:00:00,5.88183,5.88831,5.87712,5.88129,822000000.0
2008-11-04 00:00:00,5.88094,5.9117,5.87898,5.90762,780000000.0
2008-11-04 01:00:00,5.90638,5.90824,5.89167,5.894,787000000.0
2008-11-04 02:00:00,5.89374,5.90743,5.8777,5.90594,823000000.0
2008-11-04 03:00:00,5.90596,5.9231,5.8912,5.89321,798000000.0
2008-11-04 04:00:00,5.89334,5.90778,5.88253,5.90723,768000000.0
2008-11-04 05:00:00,5.90678,5.92467,5.90336,5.91366,829000000.0
2008-11-04 06:00:00,5.91389,5.93628,5.91032,5.91032,829000000.0
2008-11-04 07:00:00,5.9089,5.91576,5.89292,5.90258,800000000.0
2008-11-04 08:00:00,5.90232,5.90741,5.88587,5.90472,778000000.0
2008-11-04 09:00:00,5.90408,5.90616,5.87506,5.88222,855000000.0
2008-11-04 10:00:00,5.88194,5.89446,5.86348,5.86377,756000000.0
2008-11-04 11:00:00,5.8633,5.87106,5.84484,5.84646,782000000.0
2008-11-04 12:00:00,5.84632,5.85033,5.81946,5.82424,758000000.0
2008-11-04 13:00:00,5.82544,5.8332,5.80509,5.81364,796000000.0
2008-11-04 14:00:00,5.81603,5.82786,5.78591,5.79146,768000000.0
2008-11-04 15:00:00,5.79078,5.80984,5.78303,5.80287,815000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.76805,5.78341,771000000.0
2008-11-04 17:00:00,5.78261,5.79045,5.72907,5.73303,795000000.0
2008-11-04 18:00:00,5.73222,5.73259,5.70673,5.70877,802000000.0
2008-11-04 19:00:00,5.70982,5.72685,5.7054,5.72382,817000000.0
2008-11-04 20:00:00,5.72527,5.73427,5.71859,5.72551,802000000.0
2008-11-04 21:00:00,5.72589,5.74188,5.72272,5.73755,786000000.0
2008-11-04 22:00:00,5.73887,5.74549,5.71642,5.71869,792000000.0
2008-11-04 23:00:00,5.71921,5.73039,5.69709,5.72672,822000000.0
2008-11-05 00:00:00,5.72572,5.72694,5.70348,5.72007,780000000.0
2008-11-05 01:00:00,5.71957,5.72671,5.70466,5.72522,787000000.0
2008-11-05 02:00:00,5.72654,5.7568,5.72511,5.73814,823000000.0
2008-11-05 03:00:00,5.73833,5.75666,5.73339,5.75348,798000000.0
2008-11-05 04:00:00,5.75383,5.75664,5.72835,5.74665,768000000.0
2008-11-05 05:00:00,5.74793,5.75122,5.73442,5.73806,829000000.0
2008-11-05 06:00:00,5.73753,5.8019,5.73553,5.78321,829000000.0
2008-11-05 07:00:00,5.78392,5.80927,5.76772,5.77776,800000000.0
2008-11-05 08:00:00,5.77749,5.77955,5.75302,5.77327,778000000.0
2008-11-05 09:00:00,5.77309,5.80254,5.76802,5.78875,855000000.0
2008-11-05 10:00:00,5.78786,5.80479,5.7685,5.77262,756000000.0
2008-11-05 11:00:00,5.77268,5.79478,5.76384,5.79399,782000000.0
2008-11-05 12:00:00,5.79185,5.79402,5.76626,5.77688,758000000.0
2008-11-05 13:00:00,5.77607,5.78392,5.72786,5.73634,796000000.0
2008-11-05 14:00:00,5.73609,5.76353,5.73197,5.75749,768000000.0
2008-11-05 15:00:00,5.75859,5.7871,5.75856,5.77293,815000000.0
2008-11-05 16:00:00,5.77308,5.77348,5.74662,5.74786,771000000.0
2008-11-05 17:00:00,5.74613,5.74705,5.67019,5.69428,795000000.0
2008-11-05 18:00:00,5.69326,5.72272,5.68949,5.70345,802000000.0
2008-11-05 19:00:00,5.70337,5.7385,5.6971,5.71954,817000000.0
2008-11-05 20:00:00,5.71921,5.72423,5.70425,5.71969,802000000.0
2008-11-05 21:00:00,5.72097,5.72805,5.71527,5.7218,786000000.0
2008-11-05 22:00:00,5.72216,5.76037,5.71886,5.7556,792000000.0
2008-11-05 23:00:00,5.7558,5.75689,5.72988,5.73859,822000000.0
2008-11-06 00:00:00,5.73884,5.75909,5.73768,5.75024,780000000.0
2008-11-06 01:00:00,5.75056,5.76036,5.73855,5.75692,787000000.0
2008-11-06 02:00:00,5.75725,5.76291,5.74958,5.76073,823000000.0
2008-11-06 03:00:00,5.76074,5.77957,5.75966,5.77844,798000000.0
2008-11-06 04:00:00,5.77805,5.78204,5.77172,5.78037,768000000.0
2008-11-06 05:00:00,5.78063,5.79169,5.77722,5.77793,829000000.0
2008-11-06 06:00:00,5.77734,5.78404,5.76641,5.77459,829000000.0
2008-11-06 07:00:00,5.77551,5.78821,5.76715,5.76871,800000000.0
2008-11-06 08:00:00,5.76857,5.79565,5.76062,5.7915,778000000.0
2008-11-06 09:00:00,5.79177,5.79203,5.77235,5.7787,855000000.0
2008-11-06 10:00:00,5.78043,5.78332,5.75406,5.75525,756000000.0
2008-11-06 11:00:00,5.75588,5.76127,5.74986,5.75663,782000000.0
2008-11-06 12:00:00,5.75552,5.77322,5.75169,5.76938,758000000.0
2008-11-06 13:00:00,5.76903,5.77858,5.76388,5.77047,796000000.0
2008-11-06 14:00:00,5.77163,5.82671,5.77027,5.82193,768000000.0
2008-11-06 15:00:00,5.82207,5.83296,5.78596,5.79808,815000000.0
2008-11-06 16:00:00,5.79846,5.82285,5.77681,5.80323,771000000.0
2008-11-06 17:00:00,5.80304,5.81832,5.78532,5.81572,795000000.0
2008-11-06 18:00:00,5.81879,5.84973,5.81477,5.83019,802000000.0
2008-11-06 19:00:00,5.83139,5.8461,5.83106,5.83602,817000000.0
2008-11-06 20:00:00,5.8373,5.85019,5.83288,5.84535,802000000.0
2008-11-06 21:00:00,5.84523,5.84863,5.82997,5.83909,786000000.0
2008-11-06 22:00:00,5.83802,5.85087,5.83309,5.84819,792000000.0
2008-11-06 23:00:00,5.84868,5.86416,5.84433,5.84747,822000000.0
2008-11-07 00:00:00,5.84839,5.86641,5.83541,5.86561,780000000.0
2008-11-07 01:00:00,5.86418,5.86705,5.855,5.85888,787000000.0
2008-11-07 02:00:00,5.85914,5.87296,5.85326,5.87198,823000000.0
2008-11-07 03:00:00,5.86618,5.87686,5.85929,5.86069,798000000.0
2008-11-07 04:00:00,5.85938,5.86378,5.83812,5.84667,768000000.0
2008-11-07 05:00:00,5.84604,5.85609,5.83175,5.83175,829000000.0
2008-11-07 06:00:00,5.83336,5.84587,5.81668,5.82848,829000000.0
2008-11-07 07:00:00,5.82939,5.84718,5.82569,5.83984,800000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.82836,5.83352,778000000.0
2008-11-07 09:00:00,5.83178,5.83551,5.81507,5.82154,855000000.0
2008-11-07 10:00:00,5.82207,5.82207,5.79507,5.80202,756000000.0
2008-11-07 11:00:00,5.79887,5.80144,5.78683,5.79277,782000000.0
2008-11-07 12:00:00,5.79216,5.8152,5.78762,5.81099,758000000.0
2008-11-07 13:00:00,5.81156,5.83361,5.81102,5.82967,796000000.0
2008-11-07 14:00:00,5.83082,5.83137,5.81217,5.81902,768000000.0
2008-11-07 15:00:00,5.81995,5.83627,5.79623,5.81881,815000000.0
2008-11-07 16:00:00,5.81956,5.84249,5.80418,5.84222,771000000.0
2008-11-07 17:00:00,5.8422,5.8422,5.7955,5.81748,795000000.0
2008-11-07 18:00:00,5.8174,5.83536,5.80745,5.82198,802000000.0
2008-11-07 19:00:00,5.82127,5.8386,5.8173,5.82972,817000000.0
2008-11-07 20:00:00,5.82869,5.84133,5.82584,5.83623,802000000.0
2008-11-07 21:00:00,5.83669,5.84601,5.8236,5.83332,786000000.0
2008-11-07 22:00:00,5.83458,5.83988,5.82606,5.82726,792000000.0
2008-11-07 23:00:00,5.82708,5.84914,5.82654,5.84706,822000000.0
2008-11-10 02:00:00,5.798,5.80054,5.77055,5.77097,787000000.0
2008-11-10 03:00:00,5.77077,5.78436,5.77051,5.77269,780000000.0
2008-11-10 04:00:00,5.77282,5.78077,5.77138,5.7773,822000000.0
2008-11-10 05:00:00,5.77657,5.78864,5.77406,5.77706,792000000.0
2008-11-10 06:00:00,5.77714,5.77979,5.76606,5.76979,786000000.0
2008-11-10 07:00:00,5.76999,5.78607,5.76909,5.78433,802000000.0
2008-11-10 08:00:00,5.78346,5.79721,5.78224,5.79521,817000000.0
2008-11-10 09:00:00,5.79508,5.80568,5.78835,5.80157,802000000.0
2008-11-10 10:00:00,5.80196,5.81388,5.77582,5.7794,795000000.0
2008-11-10 11:00:00,5.77918,5.78688,5.7752,5.78553,771000000.0
2008-11-10 12:00:00,5.78572,5.7907,5.76564,5.77297,815000000.0
2008-11-10 13:00:00,5.77342,5.7808,5.75432,5.76313,768000000.0
2008-11-10 14:00:00,5.76402,5.76994,5.75647,5.76556,796000000.0
2008-11-10 15:00:00,5.76683,5.77205,5.75608,5.75804,758000000.0
2008-11-10 16:00:00,5.75747,5.80788,5.75619,5.80549,782000000.0
2008-11-10 17:00:00,5.80584,5.81643,5.79269,5.8026,756000000.0
2008-11-10 18:00:00,5.8012,5.83652,5.79277,5.82864,855000000.0
2008-11-10 19:00:00,5.8299,5.83141,5.81411,5.82709,778000000.0
2008-11-10 20:00:00,5.82725,5.83699,5.81685,5.81935,800000000.0
2008-11-10 21:00:00,5.82002,5.83151,5.81156,5.828,829000000.0
2008-11-10 22:00:00,5.82678,5.84846,5.82471,5.83867,829000000.0
2008-11-10 23:00:00,5.83718,5.8437,5.82655,5.83434,768000000.0
2008-11-11 00:00:00,5.83537,5.83597,5.82749,5.83326,798000000.0
2008-11-11 01:00:00,5.83355,5.83726,5.83033,5.83495,823000000.0
2008-11-11 02:00:00,5.83453,5.85915,5.8297,5.85668,787000000.0
2008-11-11 03:00:00,5.85641,5.86869,5.85206,5.86313,780000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.83651,5.84527,822000000.0
2008-11-11 05:00:00,5.84425,5.84741,5.8339,5.83704,792000000.0
2008-11-11 06:00:00,5.83708,5.84414,5.82507,5.83826,786000000.0
2008-11-11 07:00:00,5.8381,5.85338,5.83639,5.84276,802000000.0
2008-11-11 08:00:00,5.84308,5.85361,5.83794,5.8505,817000000.0
2008-11-11 09:00:00,5.84994,5.85251,5.83197,5.84278,802000000.0
2008-11-11 10:00:00,5.84318,5.84708,5.82681,5.83048,795000000.0
2008-11-11 11:00:00,5.82892,5.83548,5.80978,5.83179,771000000.0
2008-11-11 12:00:00,5.83033,5.84231,5.82086,5.83547,815000000.0
2008-11-11 13:00:00,5.83527,5.85306,5.83319,5.83932,768000000.0
2008-11-11 14:00:00,5.83978,5.85632,5.83118,5.84385,796000000.0
2008-11-11 15:00:00,5.84401,5.84426,5.8281,5.83626,758000000.0
2008-11-11 16:00:00,5.83749,5.88219,5.83444,5.88055,782000000.0
2008-11-11 17:00:00,5.88126,5.92759,5.88004,5.92698,756000000.0
2008-11-11 18:00:00,5.92665,5.93757,5.90768,5.91766,855000000.0
2008-11-11 19:00:00,5.91807,5.9321,5.91553,5.92145,778000000.0
2008-11-11 20:00:00,5.92156,5.9443,5.91539,5.92361,800000000.0
2008-11-11 21:00:00,5.92305,5.93201,5.90421,5.93181,829000000.0
2008-11-11 22:00:00,5.9322,5.93814,5.92427,5.93435,829000000.0
2008-11-11 23:00:00,5.93614,5.93958,5.93149,5.93737,768000000.0
2008-11-12 00:00:00,5.93861,5.94499,5.9371,5.94182,798000000.0
2008-11-12 01:00:00,5.94255,5.95787,5.93973,5.94106,823000000.0
2008-11-12 02:00:00,5.94147,5.94162,5.92002,5.93069,787000000.0
2008-11-12 03:00:00,5.93105,5.93187,5.90683,5.90965,780000000.0
2008-11-12 04:00:00,5.90989,5.92264,5.90883,5.91576,822000000.0
2008-11-12 05:00:00,5.91642,5.93461,5.91106,5.92778,792000000.0
2008-11-12 06:00:00,5.92732,5.9279,5.90868,5.91245,786000000.0
2008-11-12 07:00:00,5.91342,5.92768,5.91044,5.91722,802000000.0
2008-11-12 08:00:00,5.91706,5.91878,5.89345,5.90217,817000000.0
2008-11-12 09:00:00,5.90199,5.90351,5.88583,5.89849,802000000.0
2008-11-12 10:00:00,5.89799,5.92818,5.89783,5.92272,795000000.0
2008-11-12 11:00:00,5.92361,5.93585,5.92012,5.92658,771000000.0
2008-11-12 12:00:00,5.9258,5.94086,5.92439,5.93803,815000000.0
2008-11-12 13:00:00,5.93817,5.94644,5.91298,5.91395,768000000.0
2008-11-12 14:00:00,5.91337,5.94689,5.8972,5.94673,796000000.0
2008-11-12 15:00:00,5.94622,5.94803,5.92624,5.93568,758000000.0
2008-11-12 16:00:00,5.93664,5.95876,5.9303,5.94293,782000000.0
2008-11-12 17:00:00,5.94386,5.9613,5.93502,5.94767,756000000.0
2008-11-12 18:00:00,5.94761,5.96495,5.92015,5.92472,855000000.0
2008-11-12 19:00:00,5.92474,5.9395,5.91254,5.92355,778000000.0
2008-11-12 20:00:00,5.92334,5.93929,5.921,5.92869,800000000.0
2008-11-12 21:00:00,5.92855,5.94865,5.92757,5.94558,829000000.0
2008-11-12 22:00:00,5.94711,5.96556,5.94248,5.9627,829000000.0
2008-11-12 23:00:00,5.96183,5.96508,5.94636,5.94824,768000000.0
2008-11-13 00:00:00,5.949,5.98223,5.94815,5.9712,798000000.0
2008-11-13 01:00:00,5.97377,5.97782,5.95685,5.97025,823000000.0
2008-11-13 02:00:00,5.97104,5.97417,5.95611,5.97161,787000000.0
2008-11-13 03:00:00,5.97142,5.97457,5.96255,5.96471,780000000.0
2008-11-13 04:00:00,5.96466,5.96925,5.96359,5.96836,822000000.0
2008-11-13 05:00:00,5.96895,5.96918,5.952,5.95661,792000000.0
2008-11-13 06:00:00,5.95787,5.97585,5.95624,5.9716,786000000.0
2008-11-13 07:00:00,5.97206,5.97492,5.95604,5.96783,802000000.0
2008-11-13 08:00:00,5.9689,5.96983,5.94978,5.96212,817000000.0
2008-11-13 09:00:00,5.96283,6.00454,5.96237,5.99521,802000000.0
2008-11-13 10:00:00,5.99719,5.99719,5.95621,5.96091,795000000.0
2008-11-13 11:00:00,5.95985,5.9633,5.93357,5.96109,771000000.0
2008-11-13 12:00:00,5.96025,5.96837,5.94794,5.95008,815000000.0
2008-11-13 13:00:00,5.95107,5.9599,5.93846,5.94243,768000000.0
2008-11-13 14:00:00,5.94134,5.94437,5.91093,5.93937,796000000.0
2008-11-13 15:00:00,5.94042,5.95888,5.9252,5.95383,758000000.0
2008-11-13 16:00:00,5.95442,5.95705,5.931,5.95175,782000000.0
2008-11-13 17:00:00,5.95179,5.95529,5.91375,5.91843,756000000.0
2008-11-13 18:00:00,5.91788,5.94579,5.91788,5.94054,855000000.0
2008-11-13 19:00:00,5.9405,5.97607,5.93697,5.97607,778000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.92584,5.93696,800000000.0
2008-11-13 21:00:00,5.93545,5.94187,5.84893,5.86066,829000000.0
2008-11-13 22:00:00,5.86028,5.87205,5.78941,5.79073,829000000.0
2008-11-13 23:00:00,5.79032,5.8319,5.78928,5.82493,768000000.0
2008-11-14 00:00:00,5.82756,5.84499,5.81352,5.81748,798000000.0
2008-11-14 01:00:00,5.81791,5.82481,5.80074,5.81821,823000000.0
2008-11-14 02:00:00,5.81815,5.84262,5.8178,5.84169,787000000.0
2008-11-14 03:00:00,5.84185,5.84567,5.83042,5.83898,780000000.0
2008-11-14 04:00:00,5.8375,5.84234,5.83349,5.8337,822000000.0
2008-11-14 05:00:00,5.83356,5.83941,5.81787,5.82126,792000000.0
2008-11-14 06:00:00,5.82134,5.85124,5.81806,5.84669,786000000.0
2008-11-14 07:00:00,5.8457,5.84701,5.83883,5.84167,802000000.0
2008-11-14 08:00:00,5.83963,5.85573,5.83141,5.8435,817000000.0
2008-11-14 09:00:00,5.84392,5.85558,5.82107,5.85558,802000000.0
2008-11-14 10:00:00,5.85456,5.86367,5.84548,5.86315,795000000.0
2008-11-14 11:00:00,5.86398,5.87412,5.85763,5.86791,771000000.0
2008-11-14 12:00:00,5.86809,5.87025,5.84899,5.85636,815000000.0
2008-11-14 13:00:00,5.85652,5.86593,5.85418,5.85568,768000000.0
2008-11-14 14:00:00,5.85764,5.87132,5.84835,5.85232,796000000.0
2008-11-14 15:00:00,5.85232,5.89638,5.85109,5.8678,758000000.0
2008-11-14 16:00:00,5.86707,5.88096,5.84365,5.85217,782000000.0
2008-11-14 17:00:00,5.84948,5.88272,5.84668,5.86719,756000000.0
2008-11-14 18:00:00,5.86688,5.87257,5.8386,5.8432,855000000.0
2008-11-14 19:00:00,5.84444,5.87491,5.8419,5.84489,778000000.0
2008-11-14 20:00:00,5.84791,5.85986,5.83608,5.84268,800000000.0
2008-11-14 21:00:00,5.84383,5.84584,5.81423,5.81494,829000000.0
2008-11-14 22:00:00,5.81382,5.86349,5.81343,5.86349,829000000.0
2008-11-14 23:00:00,5.86416,5.91491,5.86328,5.90253,768000000.0
2008-11-17 02:00:00,5.93933,5.94423,5.92437,5.92804,823000000.0
2008-11-17 03:00:00,5.92956,5.93657,5.91763,5.91915,798000000.0
2008-11-17 04:00:00,5.9171,5.93105,5.90938,5.92833,768000000.0
2008-11-17 05:00:00,5.92826,5.93399,5.90592,5.91371,829000000.0
2008-11-17 06:00:00,5.91286,5.92293,5.90386,5.91789,829000000.0
2008-11-17 07:00:00,5.9197,5.92642,5.91002,5.92017,800000000.0
2008-11-17 08:00:00,5.92076,5.9271,5.91311,5.91923,778000000.0
2008-11-17 09:00:00,5.91944,5.91945,5.89861,5.90749,855000000.0
2008-11-17 10:00:00,5.90911,5.91421,5.86858,5.87158,756000000.0
2008-11-17 11:00:00,5.87277,5.87667,5.85664,5.87512,782000000.0
2008-11-17 12:00:00,5.87492,5.87588,5.85694,5.86873,758000000.0
2008-11-17 13:00:00,5.86835,5.88715,5.86614,5.88513,796000000.0
2008-11-17 14:00:00,5.88489,5.89383,5.87714,5.88364,768000000.0
2008-11-17 15:00:00,5.88291,5.88632,5.87003,5.88446,815000000.0
2008-11-17 16:00:00,5.88386,5.89169,5.86737,5.86983,771000000.0
2008-11-17 17:00:00,5.86998,5.88946,5.86962,5.88618,795000000.0
2008-11-17 18:00:00,5.88511,5.88611,5.84215,5.84647,802000000.0
2008-11-17 19:00:00,5.84662,5.85449,5.83912,5.84788,817000000.0
2008-11-17 20:00:00,5.84722,5.85672,5.84366,5.85088,802000000.0
2008-11-17 21:00:00,5.85102,5.86932,5.84154,5.86932,786000000.0
2008-11-17 22:00:00,5.8694,5.8843,5.85973,5.88324,792000000.0
2008-11-17 23:00:00,5.88295,5.88522,5.87847,5.88274,822000000.0
2008-11-18 00:00:00,5.88279,5.89123,5.88077,5.88889,780000000.0
2008-11-18 01:00:00,5.88851,5.88972,5.87806,5.88486,787000000.0
2008-11-18 02:00:00,5.88465,5.90001,5.87425,5.8977,823000000.0
2008-11-18 03:00:00,5.89831,5.90449,5.89228,5.8957,798000000.0
2008-11-18 04:00:00,5.89439,5.89922,5.89063,5.89814,768000000.0
2008-11-18 05:00:00,5.89966,5.905,5.8946,5.90414,829000000.0
2008-11-18 06:00:00,5.90577,5.90724,5.89543,5.89936,829000000.0
2008-11-18 07:00:00,5.90033,5.9009,5.89321,5.89679,800000000.0
2008-11-18 08:00:00,5.89651,5.91693,5.89551,5.89623,778000000.0
2008-11-18 09:00:00,5.8979,5.90627,5.87965,5.88188,855000000.0
2008-11-18 10:00:00,5.88235,5.9163,5.87626,5.90679,756000000.0
2008-11-18 11:00:00,5.90728,5.91753,5.89416,5.90512,782000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.89215,5.90178,758000000.0
2008-11-18 13:00:00,5.90219,5.90267,5.8933,5.89773,796000000.0
2008-11-18 14:00:00,5.8974,5.8974,5.88653,5.88956,768000000.0
2008-11-18 15:00:00,5.88989,5.89171,5.86586,5.8841,815000000.0
2008-11-18 16:00:00,5.88418,5.89459,5.87484,5.8799,771000000.0
2008-11-18 17:00:00,5.87888,5.89663,5.87595,5.88411,795000000.0
2008-11-18 18:00:00,5.88459,5.89144,5.86178,5.86501,802000000.0
2008-11-18 19:00:00,5.86529,5.88317,5.85954,5.87144,817000000.0
2008-11-18 20:00:00,5.87163,5.91628,5.87163,5.89863,802000000.0
2008-11-18 21:00:00,5.8981,5.92132,5.89741,5.91462,786000000.0
2008-11-18 22:00:00,5.91559,5.91698,5.89377,5.89893,792000000.0
2008-11-18 23:00:00,5.89815,5.89927,5.88833,5.8967,822000000.0
2008-11-19 00:00:00,5.89736,5.89872,5.88482,5.88812,780000000.0
2008-11-19 01:00:00,5.88838,5.89406,5.88611,5.88869,787000000.0
2008-11-19 02:00:00,5.88918,5.89716,5.88694,5.89508,823000000.0
2008-11-19 03:00:00,5.89424,5.90017,5.89383,5.89532,798000000.0
2008-11-19 04:00:00,5.897,5.90007,5.89142,5.89738,768000000.0
2008-11-19 05:00:00,5.8985,5.90281,5.89408,5.89482,829000000.0
2008-11-19 06:00:00,5.8959,5.89978,5.8898,5.89717,829000000.0
2008-11-19 07:00:00,5.89597,5.90066,5.89203,5.89229,800000000.0
2008-11-19 08:00:00,5.89665,5.89665,5.88596,5.88814,778000000.0
2008-11-19 09:00:00,5.8889,5.89545,5.88256,5.88535,855000000.0
2008-11-19 10:00:00,5.88601,5.90212,5.88313,5.90048,756000000.0
2008-11-19 11:00:00,5.90313,5.90869,5.89961,5.90262,782000000.0
2008-11-19 12:00:00,5.90261,5.90412,5.89006,5.89447,758000000.0
2008-11-19 13:00:00,5.89532,5.90112,5.89153,5.89408,796000000.0
2008-11-19 14:00:00,5.89345,5.89392,5.87978,5.88786,768000000.0
2008-11-19 15:00:00,5.88711,5.89734,5.88101,5.89276,815000000.0
2008-11-19 16:00:00,5.89224,5.8923,5.81546,5.82687,771000000.0
2008-11-19 17:00:00,5.82684,5.88407,5.8097,5.88338,795000000.0
2008-11-19 18:00:00,5.88297,5.92342,5.86834,5.91184,802000000.0
2008-11-19 19:00:00,5.91005,5.93,5.90263,5.9133,817000000.0
2008-11-19 20:00:00,5.91282,5.92899,5.90391,5.91112,802000000.0
2008-11-19 21:00:00,5.91149,5.93312,5.90282,5.90604,786000000.0
2008-11-19 22:00:00,5.90644,5.94591,5.90604,5.94202,792000000.0
2008-11-19 23:00:00,5.94318,5.96354,5.94035,5.96109,822000000.0
2008-11-20 00:00:00,5.9616,5.96852,5.95106,5.95501,780000000.0
2008-11-20 01:00:00,5.95555,5.96574,5.9538,5.95383,787000000.0
2008-11-20 02:00:00,5.95355,5.95938,5.94277,5.94903,823000000.0
2008-11-20 03:00:00,5.94907,5.95394,5.94342,5.9444,798000000.0
2008-11-20 04:00:00,5.94604,5.95205,5.94471,5.95025,768000000.0
2008-11-20 05:00:00,5.95022,5.95534,5.94781,5.9545,829000000.0
2008-11-20 06:00:00,5.95284,5.96827,5.94876,5.96097,829000000.0
2008-11-20 07:00:00,5.95942,5.96389,5.95029,5.95239,800000000.0
2008-11-20 08:00:00,5.95217,5.96572,5.94953,5.95119,778000000.0
2008-11-20 09:00:00,5.95153,5.95566,5.93816,5.95124,855000000.0
2008-11-20 10:00:00,5.95167,5.95968,5.94167,5.94211,756000000.0
2008-11-20 11:00:00,5.94294,5.95016,5.93499,5.95016,782000000.0
2008-11-20 12:00:00,5.95058,5.95165,5.93905,5.94048,758000000.0
2008-11-20 13:00:00,5.94311,5.94816,5.9365,5.94359,796000000.0
2008-11-20 14:00:00,5.94323,5.94323,5.92591,5.93297,768000000.0
2008-11-20 15:00:00,5.93319,5.96069,5.93022,5.9477,815000000.0
2008-11-20 16:00:00,5.94855,5.94976,5.91558,5.94334,771000000.0
2008-11-20 17:00:00,5.94299,5.96303,5.94154,5.9442,795000000.0
2008-11-20 18:00:00,5.94346,5.95104,5.93022,5.94423,802000000.0
2008-11-20 19:00:00,5.94304,5.95112,5.91111,5.92352,817000000.0
2008-11-20 20:00:00,5.92283,5.94929,5.91619,5.93884,802000000.0
2008-11-20 21:00:00,5.93729,5.9539,5.93689,5.95,786000000.0
2008-11-20 22:00:00,5.95204,5.97474,5.945,5.96883,792000000.0
2008-11-20 23:00:00,5.96525,5.98469,5.96347,5.97626,822000000.0
2008-11-21 00:00:00,5.97692,5.97957,5.96176,5.9761,780000000.0
2008-11-21 01:00:00,5.97602,5.99168,5.9738,5.98308,787000000.0
2008-11-21 02:00:00,5.98479,5.98738,5.97449,5.9859,823000000.0
2008-11-21 03:00:00,5.986,5.98631,5.97081,5.97425,798000000.0
2008-11-21 04:00:00,5.97488,5.97798,5.96937,5.9737,768000000.0
2008-11-21 05:00:00,5.97464,5.97879,5.96884,5.9715,829000000.0
2008-11-21 06:00:00,5.97062,5.97125,5.94635,5.9605,829000000.0
2008-11-21 07:00:00,5.96086,5.96301,5.94322,5.94454,800000000.0
2008-11-21 08:00:00,5.94514,5.95111,5.93337,5.94204,778000000.0
2008-11-21 09:00:00,5.94225,5.95145,5.9326,5.93724,855000000.0
2008-11-21 10:00:00,5.93726,5.94801,5.9358,5.94263,756000000.0
2008-11-21 11:00:00,5.94207,5.9439,5.90323,5.90499,782000000.0
2008-11-21 12:00:00,5.9055,5.91723,5.89668,5.91008,758000000.0
2008-11-21 13:00:00,5.90864,5.92409,5.89991,5.92191,796000000.0
2008-11-21 14:00:00,5.92123,5.92896,5.90534,5.9157,768000000.0
2008-11-21 15:00:00,5.91533,5.9296,5.89086,5.9219,815000000.0
2008-11-21 16:00:00,5.92317,5.93339,5.91102,5.92677,771000000.0
2008-11-21 17:00:00,5.92569,5.95199,5.91672,5.95165,795000000.0
2008-11-21 18:00:00,5.95385,5.98585,5.93676,5.94487,802000000.0
2008-11-21 19:00:00,5.94155,5.94365,5.92104,5.9378,817000000.0
2008-11-21 20:00:00,5.93992,5.95151,5.92305,5.95013,802000000.0
2008-11-21 21:00:00,5.95114,5.9609,5.94046,5.95641,786000000.0
2008-11-21 22:00:00,5.95585,5.95616,5.91896,5.91999,792000000.0
2008-11-21 23:00:00,5.92096,5.92596,5.91213,5.91628,822000000.0
2008-11-24 02:00:00,5.8891,5.91161,5.88906,5.90749,823000000.0
2008-11-24 03:00:00,5.90846,5.92073,5.90501,5.91066,798000000.0
2008-11-24 04:00:00,5.90963,5.9178,5.89495,5.90277,768000000.0
2008-11-24 05:00:00,5.90469,5.91192,5.89732,5.8984,829000000.0
2008-11-24 06:00:00,5.89883,5.90114,5.88335,5.88865,829000000.0
2008-11-24 07:00:00,5.88897,5.90222,5.88649,5.89793,800000000.0
2008-11-24 08:00:00,5.89806,5.89903,5.87366,5.87982,778000000.0
2008-11-24 09:00:00,5.87922,5.91307,5.87791,5.91005,855000000.0
2008-11-24 10:00:00,5.90985,5.92378,5.90603,5.91819,756000000.0
2008-11-24 11:00:00,5.91931,5.92371,5.89063,5.8918,782000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.87363,5.88079,758000000.0
2008-11-24 13:00:00,5.88236,5.88236,5.85436,5.86978,796000000.0
2008-11-24 14:00:00,5.87014,5.8725,5.82879,5.82977,768000000.0
2008-11-24 15:00:00,5.82888,5.83764,5.8208,5.83642,815000000.0
2008-11-24 16:00:00,5.8373,5.84151,5.80709,5.82215,771000000.0
2008-11-24 17:00:00,5.82331,5.82356,5.78186,5.80711,795000000.0
2008-11-24 18:00:00,5.80666,5.81157,5.77317,5.77619,802000000.0
2008-11-24 19:00:00,5.77732,5.80925,5.77576,5.7781,817000000.0
2008-11-24 20:00:00,5.77803,5.78571,5.77251,5.7747,802000000.0
2008-11-24 21:00:00,5.77539,5.79208,5.7741,5.78221,786000000.0
2008-11-24 22:00:00,5.78258,5.78435,5.7588,5.77258,792000000.0
2008-11-24 23:00:00,5.77297,5.77305,5.74719,5.74719,822000000.0
2008-11-25 00:00:00,5.74782,5.75658,5.74559,5.75081,780000000.0
2008-11-25 01:00:00,5.75167,5.76621,5.74921,5.76621,787000000.0
2008-11-25 02:00:00,5.76551,5.78636,5.76464,5.78481,823000000.0
2008-11-25 03:00:00,5.7851,5.79465,5.77923,5.78337,798000000.0
2008-11-25 04:00:00,5.78178,5.78778,5.77518,5.78653,768000000.0
2008-11-25 05:00:00,5.78803,5.80408,5.78224,5.80304,829000000.0
2008-11-25 06:00:00,5.80454,5.80736,5.79217,5.79361,829000000.0
2008-11-25 07:00:00,5.79401,5.79458,5.78261,5.79099,800000000.0
2008-11-25 08:00:00,5.79263,5.7988,5.7815,5.79113,778000000.0
2008-11-25 09:00:00,5.79117,5.80593,5.77671,5.78223,855000000.0
2008-11-25 10:00:00,5.78418,5.78901,5.7683,5.78305,756000000.0
2008-11-25 11:00:00,5.7818,5.7951,5.77254,5.79049,782000000.0
2008-11-25 12:00:00,5.78823,5.80843,5.78661,5.79868,758000000.0
2008-11-25 13:00:00,5.80075,5.8027,5.78047,5.78473,796000000.0
2008-11-25 14:00:00,5.78668,5.81439,5.78011,5.80366,768000000.0
2008-11-25 15:00:00,5.80371,5.81541,5.71507,5.72269,815000000.0
2008-11-25 16:00:00,5.72409,5.72522,5.69272,5.71766,771000000.0
2008-11-25 17:00:00,5.71708,5.74042,5.70451,5.73299,795000000.0
2008-11-25 18:00:00,5.73113,5.76093,5.70744,5.7131,802000000.0
2008-11-25 19:00:00,5.71445,5.74626,5.70829,5.73335,817000000.0
2008-11-25 20:00:00,5.73427,5.74181,5.70452,5.72151,802000000.0
2008-11-25 21:00:00,5.72107,5.73767,5.71154,5.71649,786000000.0
2008-11-25 22:00:00,5.71704,5.7186,5.69428,5.69816,792000000.0
2008-11-25 23:00:00,5.69794,5.70128,5.69464,5.69879,822000000.0
2008-11-26 00:00:00,5.69844,5.70725,5.69531,5.70152,780000000.0
2008-11-26 01:00:00,5.70186,5.71339,5.70139,5.71205,787000000.0
2008-11-26 02:00:00,5.71334,5.72553,5.71308,5.71782,823000000.0
2008-11-26 03:00:00,5.7178,5.72248,5.71451,5.71702,798000000.0
2008-11-26 04:00:00,5.71893,5.73063,5.71592,5.72808,768000000.0
2008-11-26 05:00:00,5.72818,5.74385,5.72657,5.74342,829000000.0
2008-11-26 06:00:00,5.74214,5.74349,5.73023,5.73674,829000000.0
2008-11-26 07:00:00,5.73709,5.75041,5.73218,5.73398,800000000.0
2008-11-26 08:00:00,5.73594,5.74478,5.72858,5.73286,778000000.0
2008-11-26 09:00:00,5.73304,5.75007,5.72874,5.74763,855000000.0
2008-11-26 10:00:00,5.74672,5.75669,5.72607,5.72698,756000000.0
2008-11-26 11:00:00,5.72577,5.74043,5.71603,5.73685,782000000.0
2008-11-26 12:00:00,5.73639,5.74597,5.73146,5.73824,758000000.0
2008-11-26 13:00:00,5.73755,5.75369,5.73436,5.75207,796000000.0
2008-11-26 14:00:00,5.75023,5.76401,5.74153,5.76273,768000000.0
2008-11-26 15:00:00,5.76495,5.76819,5.73652,5.74696,815000000.0
2008-11-26 16:00:00,5.74623,5.75556,5.74073,5.74276,771000000.0
2008-11-26 17:00:00,5.74484,5.77665,5.73606,5.77441,795000000.0
2008-11-26 18:00:00,5.77441,5.80575,5.77335,5.80433,802000000.0
2008-11-26 19:00:00,5.80256,5.80643,5.77366,5.77918,817000000.0
2008-11-26 20:00:00,5.7794,5.78502,5.76913,5.78222,802000000.0
2008-11-26 21:00:00,5.78189,5.78474,5.76952,5.77093,786000000.0
2008-11-26 22:00:00,5.77082,5.77191,5.76053,5.76749,792000000.0
2008-11-26 23:00:00,5.76753,5.78246,5.76579,5.77824,822000000.0
2008-11-27 00:00:00,5.77829,5.7832,5.77622,5.77911,780000000.0
2008-11-27 01:00:00,5.78069,5.78347,5.77008,5.77222,787000000.0
2008-11-27 02:00:00,5.77129,5.77692,5.76372,5.77172,823000000.0
2008-11-27 03:00:00,5.76909,5.77053,5.75618,5.76407,798000000.0
2008-11-27 04:00:00,5.76227,5.76565,5.75765,5.75879,768000000.0
2008-11-27 05:00:00,5.75805,5.76453,5.75248,5.76147,829000000.0
2008-11-27 06:00:00,5.75943,5.76615,5.75744,5.75925,829000000.0
2008-11-27 07:00:00,5.76067,5.76471,5.75794,5.76322,800000000.0
2008-11-27 08:00:00,5.76305,5.76446,5.75581,5.76273,778000000.0
2008-11-27 09:00:00,5.76224,5.78442,5.76008,5.77377,855000000.0
2008-11-27 10:00:00,5.77342,5.77711,5.75771,5.76106,756000000.0
2008-11-27 11:00:00,5.76243,5.76728,5.74534,5.75271,782000000.0
2008-11-27 12:00:00,5.75291,5.75647,5.73922,5.74989,758000000.0
2008-11-27 13:00:00,5.75051,5.77378,5.74419,5.77378,796000000.0
2008-11-27 14:00:00,5.77359,5.78215,5.76832,5.77268,768000000.0
2008-11-27 15:00:00,5.7734,5.77589,5.75537,5.75903,815000000.0
2008-11-27 16:00:00,5.75894,5.78028,5.75738,5.77484,771000000.0
2008-11-27 17:00:00,5.77506,5.78446,5.76485,5.78242,795000000.0
2008-11-27 18:00:00,5.78104,5.78831,5.7674,5.77474,802000000.0
2008-11-27 19:00:00,5.7749,5.77997,5.77028,5.7721,817000000.0
2008-11-27 20:00:00,5.77215,5.78026,5.77053,5.77782,802000000.0
2008-11-27 21:00:00,5.77796,5.77805,5.76716,5.76928,786000000.0
2008-11-27 22:00:00,5.76912,5.7724,5.76568,5.7692,792000000.0
2008-11-27 23:00:00,5.76906,5.77592,5.76544,5.76751,822000000.0
2008-11-28 00:00:00,5.76665,5.7751,5.76581,5.77132,780000000.0
2008-11-28 01:00:00,5.77061,5.77676,5.76513,5.77121,787000000.0
2008-11-28 02:00:00,5.77574,5.77864,5.7679,5.7737,823000000.0
2008-11-28 03:00:00,5.77487,5.77504,5.76088,5.76441,798000000.0
2008-11-28 04:00:00,5.76502,5.77446,5.75852,5.76704,768000000.0
2008-11-28 05:00:00,5.77105,5.77195,5.76358,5.76949,829000000.0
2008-11-28 06:00:00,5.76934,5.77086,5.76071,5.76517,829000000.0
2008-11-28 07:00:00,5.76647,5.7713,5.75745,5.7586,800000000.0
2008-11-28 08:00:00,5.76141,5.76668,5.74772,5.75219,778000000.0
2008-11-28 09:00:00,5.75178,5.76091,5.74102,5.75307,855000000.0
2008-11-28 10:00:00,5.7519,5.76486,5.74451,5.76144,756000000.0
2008-11-28 11:00:00,5.76095,5.78985,5.75923,5.78556,782000000.0
2008-11-28 12:00:00,5.78524,5.79752,5.78068,5.78635,758000000.0
2008-11-28 13:00:00,5.78655,5.8235,5.78599,5.82009,796000000.0
2008-11-28 14:00:00,5.82024,5.8612,5.81872,5.85841,768000000.0
2008-11-28 15:00:00,5.8586,5.86138,5.82629,5.83734,815000000.0
2008-11-28 16:00:00,5.83744,5.85524,5.8325,5.85245,771000000.0
2008-11-28 17:00:00,5.85203,5.86518,5.84625,5.86449,795000000.0
2008-11-28 18:00:00,5.86486,5.88336,5.85265,5.86186,802000000.0
2008-11-28 19:00:00,5.86151,5.87315,5.85279,5.85589,817000000.0
2008-11-28 20:00:00,5.85594,5.86489,5.85164,5.8608,802000000.0
2008-11-28 21:00:00,5.85942,5.86194,5.854,5.85516,786000000.0
2008-11-28 22:00:00,5.85533,5.85904,5.85245,5.8581,792000000.0
2008-11-28 23:00:00,5.85767,5.86358,5.85651,5.86211,822000000.0
2008-12-01 02:00:00,5.87502,5.88173,5.87091,5.87613,787000000.0
2008-12-01 03:00:00,5.87633,5.89461,5.87464,5.87594,780000000.0
2008-12-01 04:00:00,5.87691,5.87977,5.86981,5.87545,822000000.0
2008-12-01 05:00:00,5.87582,5.87876,5.87065,5.87399,792000000.0
2008-12-01 06:00:00,5.87463,5.8762,5.86157,5.8651,786000000.0
2008-12-01 07:00:00,5.86584,5.87217,5.86202,5.86216,802000000.0
2008-12-01 08:00:00,5.86115,5.87274,5.85785,5.86891,817000000.0
2008-12-01 09:00:00,5.87075,5.87944,5.85653,5.86606,802000000.0
2008-12-01 10:00:00,5.86639,5.89381,5.85979,5.87194,795000000.0
2008-12-01 11:00:00,5.86981,5.88964,5.86707,5.87432,771000000.0
2008-12-01 12:00:00,5.87676,5.8893,5.87478,5.88268,815000000.0
2008-12-01 13:00:00,5.88292,5.88292,5.87097,5.87466,768000000.0
2008-12-01 14:00:00,5.87427,5.90107,5.86871,5.88927,796000000.0
2008-12-01 15:00:00,5.89046,5.91392,5.88688,5.90422,758000000.0
2008-12-01 16:00:00,5.90263,5.90526,5.88773,5.89245,782000000.0
2008-12-01 17:00:00,5.89088,5.91013,5.88283,5.90924,756000000.0
2008-12-01 18:00:00,5.90833,5.90833,5.88684,5.89051,855000000.0
2008-12-01 19:00:00,5.89041,5.89738,5.87982,5.89446,778000000.0
2008-12-01 20:00:00,5.89434,5.89434,5.87573,5.87606,800000000.0
2008-12-01 21:00:00,5.87438,5.8938,5.86359,5.87055,829000000.0
2008-12-01 22:00:00,5.87195,5.90796,5.87131,5.90796,829000000.0
2008-12-01 23:00:00,5.90892,5.90892,5.88781,5.89883,768000000.0
2008-12-02 00:00:00,5.89901,5.90195,5.88725,5.89725,798000000.0
2008-12-02 01:00:00,5.89696,5.91184,5.89496,5.90416,823000000.0
2008-12-02 02:00:00,5.90458,5.90689,5.88755,5.8968,787000000.0
2008-12-02 03:00:00,5.89598,5.90411,5.88074,5.88514,780000000.0
2008-12-02 04:00:00,5.88461,5.89097,5.88154,5.88775,822000000.0
2008-12-02 05:00:00,5.8894,5.89453,5.8834,5.89262,792000000.0
2008-12-02 06:00:00,5.8928,5.8952,5.88057,5.88167,786000000.0
2008-12-02 07:00:00,5.88111,5.90401,5.87968,5.90308,802000000.0
2008-12-02 08:00:00,5.90418,5.9063,5.88925,5.89959,817000000.0
2008-12-02 09:00:00,5.90012,5.90224,5.88686,5.89568,802000000.0
2008-12-02 10:00:00,5.89721,5.92245,5.89246,5.91728,795000000.0
2008-12-02 11:00:00,5.91714,5.91867,5.89044,5.89237,771000000.0
2008-12-02 12:00:00,5.89153,5.89216,5.86692,5.88584,815000000.0
2008-12-02 13:00:00,5.88592,5.8939,5.88095,5.88418,768000000.0
2008-12-02 14:00:00,5.88575,5.88812,5.85557,5.85744,796000000.0
2008-12-02 15:00:00,5.85767,5.8683,5.84006,5.85892,758000000.0
2008-12-02 16:00:00,5.85767,5.86981,5.83874,5.84816,782000000.0
2008-12-02 17:00:00,5.84681,5.85295,5.82928,5.85125,756000000.0
2008-12-02 18:00:00,5.85082,5.86524,5.84444,5.84824,855000000.0
2008-12-02 19:00:00,5.8475,5.85418,5.84066,5.84959,778000000.0
2008-12-02 20:00:00,5.85058,5.85966,5.8497,5.85449,800000000.0
2008-12-02 21:00:00,5.85438,5.87234,5.85016,5.85732,829000000.0
2008-12-02 22:00:00,5.85931,5.86537,5.84948,5.85568,829000000.0
2008-12-02 23:00:00,5.85554,5.85612,5.84412,5.85128,768000000.0
2008-12-03 00:00:00,5.85171,5.85371,5.84509,5.84554,798000000.0
2008-12-03 01:00:00,5.84792,5.85979,5.84633,5.85396,823000000.0
2008-12-03 02:00:00,5.85506,5.86609,5.85434,5.86468,787000000.0
2008-12-03 03:00:00,5.86447,5.86629,5.85315,5.85839,780000000.0
2008-12-03 04:00:00,5.85696,5.85853,5.84533,5.84585,822000000.0
2008-12-03 05:00:00,5.84752,5.85333,5.83926,5.84328,792000000.0
2008-12-03 06:00:00,5.84338,5.86522,5.84134,5.8577,786000000.0
2008-12-03 07:00:00,5.85757,5.86256,5.85388,5.85517,802000000.0
2008-12-03 08:00:00,5.85508,5.87138,5.84555,5.86671,817000000.0
2008-12-03 09:00:00,5.86735,5.86763,5.8541,5.86063,802000000.0
2008-12-03 10:00:00,5.86122,5.88976,5.8564,5.88721,795000000.0
2008-12-03 11:00:00,5.88751,5.90255,5.88337,5.89536,771000000.0
2008-12-03 12:00:00,5.89446,5.9015,5.88269,5.88384,815000000.0
2008-12-03 13:00:00,5.88522,5.89198,5.87644,5.8893,768000000.0
2008-12-03 14:00:00,5.88802,5.89834,5.8791,5.89625,796000000.0
2008-12-03 15:00:00,5.89583,5.90337,5.88647,5.89278,758000000.0
2008-12-03 16:00:00,5.89169,5.89829,5.88042,5.89332,782000000.0
2008-12-03 17:00:00,5.89388,5.8996,5.86302,5.86367,756000000.0
2008-12-03 18:00:00,5.86249,5.87944,5.86236,5.87311,855000000.0
2008-12-03 19:00:00,5.87513,5.8892,5.86837,5.87483,778000000.0
2008-12-03 20:00:00,5.87526,5.88424,5.87153,5.87855,800000000.0
2008-12-03 21:00:00,5.87861,5.8802,5.86638,5.87923,829000000.0
2008-12-03 22:00:00,5.87954,5.88262,5.85375,5.85509,829000000.0
2008-12-03 23:00:00,5.85426,5.8601,5.8503,5.85106,768000000.0
2008-12-04 00:00:00,5.85149,5.85331,5.84572,5.85201,798000000.0
2008-12-04 01:00:00,5.85342,5.85885,5.84844,5.85667,823000000.0
2008-12-04 02:00:00,5.85583,5.86907,5.85397,5.86714,787000000.0
2008-12-04 03:00:00,5.86741,5.86908,5.85325,5.85395,780000000.0
2008-12-04 04:00:00,5.85413,5.85987,5.85145,5.8521,822000000.0
2008-12-04 05:00:00,5.85121,5.85801,5.8501,5.85366,792000000.0
2008-12-04 06:00:00,5.85339,5.87454,5.85282,5.87175,786000000.0
2008-12-04 07:00:00,5.87147,5.87875,5.86646,5.86807,802000000.0
2008-12-04 08:00:00,5.8676,5.87576,5.86226,5.87244,817000000.0
2008-12-04 09:00:00,5.87152,5.884,5.86726,5.88132,802000000.0
2008-12-04 10:00:00,5.88176,5.90998,5.87584,5.90953,795000000.0
2008-12-04 11:00:00,5.91006,5.9292,5.89997,5.9019,771000000.0
2008-12-04 12:00:00,5.90276,5.91226,5.89846,5.90755,815000000.0
2008-12-04 13:00:00,5.90697,5.91131,5.88614,5.89466,768000000.0
2008-12-04 14:00:00,5.8929,5.89911,5.88034,5.89034,796000000.0
2008-12-04 15:00:00,5.89038,5.90577,5.88766,5.89922,758000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.85899,5.86401,782000000.0
2008-12-04 17:00:00,5.86438,5.8723,5.83987,5.84229,756000000.0
2008-12-04 18:00:00,5.84249,5.84976,5.79267,5.79512,855000000.0
2008-12-04 19:00:00,5.79673,5.81928,5.79531,5.81674,778000000.0
2008-12-04 20:00:00,5.81798,5.81968,5.80097,5.80273,800000000.0
2008-12-04 21:00:00,5.80318,5.82172,5.80163,5.81638,829000000.0
2008-12-04 22:00:00,5.8169,5.83648,5.81655,5.81743,829000000.0
2008-12-04 23:00:00,5.81903,5.82756,5.81352,5.82222,768000000.0
2008-12-05 00:00:00,5.82131,5.83781,5.81366,5.8244,798000000.0
2008-12-05 01:00:00,5.82471,5.82939,5.82306,5.82353,823000000.0
2008-12-05 02:00:00,5.82305,5.8414,5.82129,5.83916,787000000.0
2008-12-05 03:00:00,5.83947,5.84319,5.83014,5.83235,780000000.0
2008-12-05 04:00:00,5.83261,5.83749,5.82906,5.83205,822000000.0
2008-12-05 05:00:00,5.83215,5.83342,5.82429,5.82759,792000000.0
2008-12-05 06:00:00,5.8276,5.84056,5.82622,5.83662,786000000.0
2008-12-05 07:00:00,5.8372,5.83768,5.82889,5.83448,802000000.0
2008-12-05 08:00:00,5.83531,5.83811,5.82056,5.82316,817000000.0
2008-12-05 09:00:00,5.82245,5.82913,5.81654,5.82898,802000000.0
2008-12-05 10:00:00,5.82943,5.83634,5.82257,5.82466,795000000.0
2008-12-05 11:00:00,5.82623,5.83811,5.81316,5.83135,771000000.0
2008-12-05 12:00:00,5.83233,5.85178,5.82088,5.84891,815000000.0
2008-12-05 13:00:00,5.84909,5.86925,5.84799,5.86494,768000000.0
2008-12-05 14:00:00,5.8655,5.86966,5.86008,5.86627,796000000.0
2008-12-05 15:00:00,5.86541,5.89249,5.84125,5.87503,758000000.0
2008-12-05 16:00:00,5.87662,5.8815,5.85438,5.86889,782000000.0
2008-12-05 17:00:00,5.87077,5.88191,5.8628,5.8701,756000000.0
2008-12-05 18:00:00,5.86999,5.89049,5.86957,5.88228,855000000.0
2008-12-05 19:00:00,5.88137,5.88714,5.87088,5.88181,778000000.0
2008-12-05 20:00:00,5.88211,5.88685,5.8695,5.88685,800000000.0
2008-12-05 21:00:00,5.88676,5.88807,5.85088,5.86388,829000000.0
2008-12-05 22:00:00,5.86285,5.87035,5.84702,5.85269,829000000.0
2008-12-05 23:00:00,5.85264,5.85347,5.84077,5.8509,768000000.0
2008-12-08 02:00:00,5.84512,5.84614,5.82987,5.83035,823000000.0
2008-12-08 03:00:00,5.83065,5.83441,5.82554,5.834,798000000.0
2008-12-08 04:00:00,5.83447,5.84083,5.82784,5.82853,768000000.0
2008-12-08 05:00:00,5.82842,5.83356,5.8195,5.82614,829000000.0
2008-12-08 06:00:00,5.82513,5.83492,5.82332,5.83306,829000000.0
2008-12-08 07:00:00,5.83212,5.83847,5.82277,5.82756,800000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.79974,5.80651,778000000.0
2008-12-08 09:00:00,5.80682,5.80919,5.77645,5.77978,855000000.0
2008-12-08 10:00:00,5.7807,5.78158,5.76831,5.77054,756000000.0
2008-12-08 11:00:00,5.77121,5.77802,5.7605,5.77328,782000000.0
2008-12-08 12:00:00,5.773,5.78331,5.76759,5.77992,758000000.0
2008-12-08 13:00:00,5.78102,5.78419,5.77715,5.78419,796000000.0
2008-12-08 14:00:00,5.78467,5.79465,5.77882,5.79155,768000000.0
2008-12-08 15:00:00,5.7904,5.79502,5.76784,5.7705,815000000.0
2008-12-08 16:00:00,5.7684,5.78056,5.7623,5.77051,771000000.0
2008-12-08 17:00:00,5.77162,5.77409,5.74565,5.75551,795000000.0
2008-12-08 18:00:00,5.75439,5.76427,5.74333,5.75045,802000000.0
2008-12-08 19:00:00,5.75034,5.76397,5.74768,5.76104,817000000.0
2008-12-08 20:00:00,5.76051,5.77,5.75526,5.76009,802000000.0
2008-12-08 21:00:00,5.76134,5.76282,5.74269,5.74469,786000000.0
2008-12-08 22:00:00,5.74418,5.75964,5.74005,5.74919,792000000.0
2008-12-08 23:00:00,5.75096,5.7535,5.73885,5.74273,822000000.0
2008-12-09 00:00:00,5.74193,5.756,5.73957,5.75085,780000000.0
2008-12-09 01:00:00,5.75121,5.76255,5.75104,5.76255,787000000.0
2008-12-09 02:00:00,5.76265,5.76508,5.75393,5.76387,823000000.0
2008-12-09 03:00:00,5.76368,5.78632,5.75958,5.78468,798000000.0
2008-12-09 04:00:00,5.78439,5.7853,5.77555,5.78128,768000000.0
2008-12-09 05:00:00,5.78142,5.78812,5.77449,5.78155,829000000.0
2008-12-09 06:00:00,5.78169,5.78253,5.77434,5.78007,829000000.0
2008-12-09 07:00:00,5.77996,5.78521,5.77231,5.77272,800000000.0
2008-12-09 08:00:00,5.77378,5.78293,5.77214,5.78017,778000000.0
2008-12-09 09:00:00,5.77991,5.79406,5.77728,5.78257,855000000.0
2008-12-09 10:00:00,5.78367,5.80034,5.78185,5.78992,756000000.0
2008-12-09 11:00:00,5.78931,5.78931,5.77263,5.78486,782000000.0
2008-12-09 12:00:00,5.78443,5.78445,5.7717,5.78009,758000000.0
2008-12-09 13:00:00,5.78112,5.80814,5.77939,5.79755,796000000.0
2008-12-09 14:00:00,5.79666,5.79723,5.7806,5.78497,768000000.0
2008-12-09 15:00:00,5.78593,5.81337,5.78497,5.80209,815000000.0
2008-12-09 16:00:00,5.80257,5.80745,5.78893,5.79408,771000000.0
2008-12-09 17:00:00,5.79398,5.79473,5.76227,5.77176,795000000.0
2008-12-09 18:00:00,5.77115,5.77207,5.74545,5.75169,802000000.0
2008-12-09 19:00:00,5.75272,5.75448,5.72481,5.73632,817000000.0
2008-12-09 20:00:00,5.73707,5.76151,5.73317,5.75467,802000000.0
2008-12-09 21:00:00,5.75433,5.77326,5.75233,5.76,786000000.0
2008-12-09 22:00:00,5.76047,5.76579,5.752,5.75734,792000000.0
2008-12-09 23:00:00,5.75571,5.76639,5.75525,5.75677,822000000.0
2008-12-10 00:00:00,5.75632,5.75913,5.75087,5.75786,780000000.0
2008-12-10 01:00:00,5.75761,5.76179,5.75525,5.75699,787000000.0
2008-12-10 02:00:00,5.75655,5.75805,5.74492,5.7535,823000000.0
2008-12-10 03:00:00,5.75351,5.76303,5.75238,5.75383,798000000.0
2008-12-10 04:00:00,5.75374,5.75404,5.74785,5.75229,768000000.0
2008-12-10 05:00:00,5.75243,5.75651,5.74286,5.74411,829000000.0
2008-12-10 06:00:00,5.74265,5.74985,5.74168,5.74328,829000000.0
2008-12-10 07:00:00,5.74366,5.75367,5.74154,5.74893,800000000.0
2008-12-10 08:00:00,5.74893,5.7563,5.74448,5.74448,778000000.0
2008-12-10 09:00:00,5.74391,5.7469,5.72321,5.73172,855000000.0
2008-12-10 10:00:00,5.73153,5.74526,5.73011,5.74182,756000000.0
2008-12-10 11:00:00,5.74349,5.75649,5.73706,5.75433,782000000.0
2008-12-10 12:00:00,5.75375,5.7669,5.74981,5.75803,758000000.0
2008-12-10 13:00:00,5.7578,5.76102,5.7447,5.75296,796000000.0
2008-12-10 14:00:00,5.75414,5.75474,5.74391,5.75252,768000000.0
2008-12-10 15:00:00,5.75226,5.75936,5.73624,5.74181,815000000.0
2008-12-10 16:00:00,5.74134,5.744,5.72067,5.72991,771000000.0
2008-12-10 17:00:00,5.72963,5.73804,5.70553,5.73185,795000000.0
2008-12-10 18:00:00,5.72884,5.73116,5.71308,5.71415,802000000.0
2008-12-10 19:00:00,5.71275,5.72032,5.70172,5.71892,817000000.0
2008-12-10 20:00:00,5.71793,5.72047,5.69316,5.71635,802000000.0
2008-12-10 21:00:00,5.71631,5.72797,5.70657,5.71841,786000000.0
2008-12-10 22:00:00,5.71736,5.72136,5.70936,5.71355,792000000.0
2008-12-10 23:00:00,5.7125,5.71994,5.71219,5.71484,822000000.0
2008-12-11 00:00:00,5.71447,5.71804,5.71079,5.71325,780000000.0
2008-12-11 01:00:00,5.71499,5.72354,5.71321,5.7174,787000000.0
2008-12-11 02:00:00,5.71721,5.72156,5.71144,5.71442,823000000.0
2008-12-11 03:00:00,5.7148,5.71713,5.69977,5.70517,798000000.0
2008-12-11 04:00:00,5.70584,5.70971,5.69946,5.70018,768000000.0
2008-12-11 05:00:00,5.70078,5.70408,5.69548,5.69964,829000000.0
2008-12-11 06:00:00,5.7017,5.70482,5.69939,5.70234,829000000.0
2008-12-11 07:00:00,5.70136,5.70629,5.66619,5.66871,800000000.0
2008-12-11 08:00:00,5.66881,5.67204,5.65528,5.66735,778000000.0
2008-12-11 09:00:00,5.6668,5.67574,5.65887,5.67274,855000000.0
2008-12-11 10:00:00,5.67352,5.68616,5.66337,5.68616,756000000.0
2008-12-11 11:00:00,5.68535,5.68863,5.66254,5.66442,782000000.0
2008-12-11 12:00:00,5.66473,5.67147,5.64628,5.65271,758000000.0
2008-12-11 13:00:00,5.65271,5.65858,5.63742,5.64152,796000000.0
2008-12-11 14:00:00,5.64203,5.64615,5.61842,5.62372,768000000.0
2008-12-11 15:00:00,5.62382,5.63617,5.61415,5.62039,815000000.0
2008-12-11 16:00:00,5.61945,5.62095,5.60552,5.6105,771000000.0
2008-12-11 17:00:00,5.60763,5.62654,5.60385,5.62508,795000000.0
2008-12-11 18:00:00,5.62508,5.62816,5.597,5.59824,802000000.0
2008-12-11 19:00:00,5.59802,5.59848,5.55211,5.55805,817000000.0
2008-12-11 20:00:00,5.56046,5.58296,5.55462,5.5776,802000000.0
2008-12-11 21:00:00,5.57682,5.59097,5.57536,5.58828,786000000.0
2008-12-11 22:00:00,5.58834,5.59119,5.57596,5.58116,792000000.0
2008-12-11 23:00:00,5.58025,5.58095,5.5674,5.57226,822000000.0
2008-12-12 00:00:00,5.57265,5.58638,5.56997,5.57563,780000000.0
2008-12-12 01:00:00,5.57523,5.58283,5.57146,5.58227,787000000.0
2008-12-12 02:00:00,5.58206,5.59206,5.58202,5.58484,823000000.0
2008-12-12 03:00:00,5.58519,5.59309,5.57806,5.58464,798000000.0
2008-12-12 04:00:00,5.58426,5.58669,5.57189,5.57843,768000000.0
2008-12-12 05:00:00,5.57971,5.59001,5.55154,5.55154,829000000.0
2008-12-12 06:00:00,5.55201,5.59501,5.55008,5.56597,829000000.0
2008-12-12 07:00:00,5.56613,5.59512,5.55965,5.59416,800000000.0
2008-12-12 08:00:00,5.59337,5.61177,5.58888,5.60366,778000000.0
2008-12-12 09:00:00,5.6047,5.61561,5.59654,5.59674,855000000.0
2008-12-12 10:00:00,5.59686,5.61029,5.58906,5.60068,756000000.0
2008-12-12 11:00:00,5.60023,5.60748,5.55805,5.57144,782000000.0
2008-12-12 12:00:00,5.57212,5.60108,5.56746,5.59537,758000000.0
2008-12-12 13:00:00,5.5975,5.61074,5.57404,5.5847,796000000.0
2008-12-12 14:00:00,5.5847,5.58697,5.56747,5.57767,768000000.0
2008-12-12 15:00:00,5.57714,5.58091,5.54895,5.55952,815000000.0
2008-12-12 16:00:00,5.55905,5.57398,5.54858,5.55777,771000000.0
2008-12-12 17:00:00,5.55667,5.56842,5.55376,5.56615,795000000.0
2008-12-12 18:00:00,5.56437,5.59072,5.56437,5.57428,802000000.0
2008-12-12 19:00:00,5.57497,5.58187,5.56893,5.57666,817000000.0
2008-12-12 20:00:00,5.57651,5.57829,5.56655,5.5716,802000000.0
2008-12-12 21:00:00,5.57146,5.57146,5.55988,5.56467,786000000.0
2008-12-12 22:00:00,5.56444,5.56586,5.55764,5.56414,792000000.0
2008-12-12 23:00:00,5.56345,5.56673,5.55902,5.56673,822000000.0
2008-12-15 02:00:00,5.53532,5.53828,5.52807,5.53403,823000000.0
2008-12-15 03:00:00,5.53434,5.53789,5.52787,5.53686,798000000.0
2008-12-15 04:00:00,5.53675,5.53895,5.52939,5.53052,768000000.0
2008-12-15 05:00:00,5.53202,5.53212,5.52393,5.52466,829000000.0
2008-12-15 06:00:00,5.52357,5.52666,5.51319,5.51747,829000000.0
2008-12-15 07:00:00,5.51713,5.52721,5.51382,5.52049,800000000.0
2008-12-15 08:00:00,5.52074,5.52583,5.51187,5.52362,778000000.0
2008-12-15 09:00:00,5.52425,5.53713,5.51943,5.53645,855000000.0
2008-12-15 10:00:00,5.53556,5.54095,5.52275,5.53274,756000000.0
2008-12-15 11:00:00,5.53265,5.53476,5.51574,5.52685,782000000.0
2008-12-15 12:00:00,5.5259,5.53128,5.51498,5.52656,758000000.0
2008-12-15 13:00:00,5.52649,5.5303,5.51741,5.52118,796000000.0
2008-12-15 14:00:00,5.52167,5.53304,5.50512,5.5085,768000000.0
2008-12-15 15:00:00,5.509,5.51689,5.48745,5.48911,815000000.0
2008-12-15 16:00:00,5.48808,5.48994,5.46884,5.47446,771000000.0
2008-12-15 17:00:00,5.47653,5.47752,5.43127,5.44299,795000000.0
2008-12-15 18:00:00,5.44342,5.4554,5.43925,5.44669,802000000.0
2008-12-15 19:00:00,5.44752,5.45615,5.44197,5.4471,817000000.0
2008-12-15 20:00:00,5.44917,5.45453,5.43672,5.44171,802000000.0
2008-12-15 21:00:00,5.44252,5.44594,5.43764,5.44531,786000000.0
2008-12-15 22:00:00,5.4455,5.45107,5.42744,5.42992,792000000.0
2008-12-15 23:00:00,5.43013,5.43721,5.42252,5.43586,822000000.0
2008-12-16 00:00:00,5.43592,5.43665,5.42108,5.43127,780000000.0
2008-12-16 01:00:00,5.42983,5.43527,5.42631,5.43419,787000000.0
2008-12-16 02:00:00,5.43392,5.43762,5.43068,5.4333,823000000.0
2008-12-16 03:00:00,5.43358,5.43512,5.42082,5.4229,798000000.0
2008-12-16 04:00:00,5.42299,5.43333,5.42219,5.42966,768000000.0
2008-12-16 05:00:00,5.42945,5.43334,5.42439,5.42555,829000000.0
2008-12-16 06:00:00,5.42624,5.42962,5.41722,5.42053,829000000.0
2008-12-16 07:00:00,5.41953,5.42435,5.41615,5.42384,800000000.0
2008-12-16 08:00:00,5.42514,5.43049,5.42127,5.42531,778000000.0
2008-12-16 09:00:00,5.42683,5.44215,5.4231,5.43018,855000000.0
2008-12-16 10:00:00,5.431,5.45018,5.42651,5.44861,756000000.0
2008-12-16 11:00:00,5.44872,5.45925,5.4352,5.45252,782000000.0
2008-12-16 12:00:00,5.45247,5.45867,5.44461,5.45598,758000000.0
2008-12-16 13:00:00,5.45554,5.45588,5.44506,5.44609,796000000.0
2008-12-16 14:00:00,5.44736,5.45304,5.42485,5.43761,768000000.0
2008-12-16 15:00:00,5.43889,5.43959,5.41454,5.41826,815000000.0
2008-12-16 16:00:00,5.41847,5.4314,5.4046,5.40907,771000000.0
2008-12-16 17:00:00,5.40941,5.42083,5.40046,5.40732,795000000.0
2008-12-16 18:00:00,5.40713,5.4153,5.38051,5.38868,802000000.0
2008-12-16 19:00:00,5.38911,5.39211,5.37394,5.38996,817000000.0
2008-12-16 20:00:00,5.39091,5.39247,5.38049,5.38757,802000000.0
2008-12-16 21:00:00,5.38775,5.40122,5.31962,5.32374,786000000.0
2008-12-16 22:00:00,5.32468,5.33646,5.26137,5.26692,792000000.0
2008-12-16 23:00:00,5.26786,5.31462,5.26775,5.31078,822000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.28409,5.29539,780000000.0
2008-12-17 01:00:00,5.29641,5.30169,5.28861,5.2892,787000000.0
2008-12-17 02:00:00,5.28893,5.29521,5.28883,5.28883,823000000.0
2008-12-17 03:00:00,5.28989,5.29882,5.28539,5.28932,798000000.0
2008-12-17 04:00:00,5.28945,5.2908,5.27951,5.28342,768000000.0
2008-12-17 05:00:00,5.2835,5.28518,5.28031,5.28228,829000000.0
2008-12-17 06:00:00,5.28202,5.28328,5.24321,5.26035,829000000.0
2008-12-17 07:00:00,5.26254,5.28325,5.25889,5.27502,800000000.0
2008-12-17 08:00:00,5.27495,5.29762,5.26799,5.29353,778000000.0
2008-12-17 09:00:00,5.29451,5.31205,5.28023,5.28414,855000000.0
2008-12-17 10:00:00,5.28515,5.29287,5.25315,5.27283,756000000.0
2008-12-17 11:00:00,5.27259,5.28081,5.26247,5.28081,782000000.0
2008-12-17 12:00:00,5.28035,5.28605,5.26587,5.26714,758000000.0
2008-12-17 13:00:00,5.26833,5.2807,5.26472,5.27875,796000000.0
2008-12-17 14:00:00,5.27872,5.30368,5.27646,5.29299,768000000.0
2008-12-17 15:00:00,5.29415,5.29754,5.27102,5.27438,815000000.0
2008-12-17 16:00:00,5.27458,5.27617,5.1971,5.20211,771000000.0
2008-12-17 17:00:00,5.20407,5.2115,5.15423,5.1963,795000000.0
2008-12-17 18:00:00,5.19213,5.20532,5.17277,5.18349,802000000.0
2008-12-17 19:00:00,5.18362,5.19445,5.16457,5.18344,817000000.0
2008-12-17 20:00:00,5.18372,5.19849,5.17608,5.19146,802000000.0
2008-12-17 21:00:00,5.19342,5.19418,5.17687,5.18616,786000000.0
2008-12-17 22:00:00,5.18446,5.18874,5.16084,5.17093,792000000.0
2008-12-17 23:00:00,5.17069,5.17432,5.15785,5.15879,822000000.0
2008-12-18 00:00:00,5.15938,5.16665,5.15644,5.16435,780000000.0
2008-12-18 01:00:00,5.16546,5.16823,5.15998,5.16486,787000000.0
2008-12-18 02:00:00,5.16493,5.16998,5.14705,5.15493,823000000.0
2008-12-18 03:00:00,5.1552,5.16343,5.15369,5.16235,798000000.0
2008-12-18 04:00:00,5.16241,5.16934,5.15648,5.16018,768000000.0
2008-12-18 05:00:00,5.15959,5.16041,5.14999,5.15737,829000000.0
2008-12-18 06:00:00,5.15747,5.15905,5.15079,5.15473,829000000.0
2008-12-18 07:00:00,5.15477,5.1559,5.13278,5.14662,800000000.0
2008-12-18 08:00:00,5.14415,5.16463,5.14321,5.16008,778000000.0
2008-12-18 09:00:00,5.16136,5.18568,5.15576,5.15925,855000000.0
2008-12-18 10:00:00,5.15947,5.16434,5.13738,5.1409,756000000.0
2008-12-18 11:00:00,5.1413,5.15464,5.05643,5.08977,782000000.0
2008-12-18 12:00:00,5.09004,5.11712,5.07965,5.08773,758000000.0
2008-12-18 13:00:00,5.08881,5.11012,5.08517,5.08762,796000000.0
2008-12-18 14:00:00,5.08696,5.09213,5.06278,5.08058,768000000.0
2008-12-18 15:00:00,5.08129,5.10928,5.07568,5.10474,815000000.0
2008-12-18 16:00:00,5.10649,5.16982,5.10386,5.16564,771000000.0
2008-12-18 17:00:00,5.16365,5.16442,5.13367,5.13935,795000000.0
2008-12-18 18:00:00,5.13738,5.22919,5.13738,5.20473,802000000.0
2008-12-18 19:00:00,5.20456,5.24349,5.19828,5.20914,817000000.0
2008-12-18 20:00:00,5.20956,5.21781,5.19704,5.20269,802000000.0
2008-12-18 21:00:00,5.20301,5.2124,5.19488,5.19776,786000000.0
2008-12-18 22:00:00,5.19668,5.23446,5.19651,5.22586,792000000.0
2008-12-18 23:00:00,5.22548,5.23618,5.21774,5.22281,822000000.0
2008-12-19 00:00:00,5.22368,5.22378,5.20976,5.21487,780000000.0
2008-12-19 01:00:00,5.21424,5.22349,5.2026,5.20562,787000000.0
2008-12-19 02:00:00,5.20666,5.22331,5.19898,5.22189,823000000.0
2008-12-19 03:00:00,5.22363,5.23731,5.20798,5.20831,798000000.0
2008-12-19 04:00:00,5.20852,5.21235,5.20041,5.20513,768000000.0
2008-12-19 05:00:00,5.20675,5.21369,5.20267,5.20985,829000000.0
2008-12-19 06:00:00,5.20964,5.22354,5.20408,5.21683,829000000.0
2008-12-19 07:00:00,5.21662,5.22315,5.20506,5.21849,800000000.0
2008-12-19 08:00:00,5.21834,5.23541,5.21092,5.21755,778000000.0
2008-12-19 09:00:00,5.21694,5.23308,5.20111,5.21559,855000000.0
2008-12-19 10:00:00,5.21389,5.27914,5.21035,5.27914,756000000.0
2008-12-19 11:00:00,5.2827,5.29529,5.26321,5.27814,782000000.0
2008-12-19 12:00:00,5.27944,5.31805,5.27809,5.31143,758000000.0
2008-12-19 13:00:00,5.31227,5.33154,5.30269,5.33154,796000000.0
2008-12-19 14:00:00,5.33068,5.342,5.31506,5.31977,768000000.0
2008-12-19 15:00:00,5.32145,5.34905,5.31852,5.33352,815000000.0
2008-12-19 16:00:00,5.33493,5.36078,5.3244,5.34374,771000000.0
2008-12-19 17:00:00,5.344,5.35418,5.33157,5.34238,795000000.0
2008-12-19 18:00:00,5.3423,5.37385,5.34054,5.36568,802000000.0
2008-12-19 19:00:00,5.36518,5.38276,5.35493,5.36458,817000000.0
2008-12-19 20:00:00,5.36514,5.38298,5.35815,5.3637,802000000.0
2008-12-19 21:00:00,5.36267,5.37672,5.35562,5.3603,786000000.0
2008-12-19 22:00:00,5.36043,5.36838,5.34528,5.34594,792000000.0
2008-12-19 23:00:00,5.34722,5.3516,5.34002,5.34783,822000000.0
2008-12-22 02:00:00,5.32584,5.33315,5.29904,5.31361,787000000.0
2008-12-22 03:00:00,5.31206,5.31943,5.30676,5.31783,780000000.0
2008-12-22 04:00:00,5.31957,5.33538,5.316,5.3207,822000000.0
2008-12-22 05:00:00,5.32262,5.33194,5.3207,5.32248,792000000.0
2008-12-22 06:00:00,5.32281,5.33084,5.32122,5.32436,786000000.0
2008-12-22 07:00:00,5.32482,5.327,5.30451,5.31187,802000000.0
2008-12-22 08:00:00,5.31187,5.32333,5.31187,5.31723,817000000.0
2008-12-22 09:00:00,5.31578,5.31666,5.27783,5.29608,802000000.0
2008-12-22 10:00:00,5.29564,5.29688,5.28278,5.29233,795000000.0
2008-12-22 11:00:00,5.29287,5.29669,5.27023,5.2719,771000000.0
2008-12-22 12:00:00,5.2711,5.3282,5.2711,5.32606,815000000.0
2008-12-22 13:00:00,5.32374,5.33792,5.31231,5.32518,768000000.0
2008-12-22 14:00:00,5.3252,5.3357,5.31205,5.32422,796000000.0
2008-12-22 15:00:00,5.32477,5.33146,5.3085,5.31592,758000000.0
2008-12-22 16:00:00,5.31447,5.32879,5.30968,5.31858,782000000.0
2008-12-22 17:00:00,5.31983,5.34969,5.31737,5.34943,756000000.0
2008-12-22 18:00:00,5.34746,5.35605,5.33016,5.33598,855000000.0
2008-12-22 19:00:00,5.33745,5.34615,5.33464,5.34173,778000000.0
2008-12-22 20:00:00,5.34214,5.35264,5.33865,5.34531,800000000.0
2008-12-22 21:00:00,5.34679,5.34745,5.33246,5.33485,829000000.0
2008-12-22 22:00:00,5.33253,5.34032,5.33224,5.3402,829000000.0
2008-12-22 23:00:00,5.33976,5.34531,5.33344,5.34051,768000000.0
2008-12-23 00:00:00,5.3388,5.34448,5.33652,5.33813,798000000.0
2008-12-23 01:00:00,5.33797,5.34116,5.32966,5.33366,823000000.0
2008-12-23 02:00:00,5.33382,5.33446,5.32637,5.32673,787000000.0
2008-12-23 03:00:00,5.32625,5.33235,5.32151,5.32198,780000000.0
2008-12-23 04:00:00,5.32133,5.32431,5.31633,5.32001,822000000.0
2008-12-23 05:00:00,5.32076,5.32135,5.30988,5.31159,792000000.0
2008-12-23 06:00:00,5.31182,5.3261,5.30987,5.32492,786000000.0
2008-12-23 07:00:00,5.32556,5.32702,5.32158,5.32235,802000000.0
2008-12-23 08:00:00,5.32285,5.32496,5.31387,5.32283,817000000.0
2008-12-23 09:00:00,5.32239,5.32573,5.3106,5.31706,802000000.0
2008-12-23 10:00:00,5.31469,5.33639,5.31358,5.33342,795000000.0
2008-12-23 11:00:00,5.33416,5.33765,5.32736,5.33425,771000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.31869,5.32519,815000000.0
2008-12-23 13:00:00,5.32481,5.32641,5.31341,5.32165,768000000.0
2008-12-23 14:00:00,5.32296,5.32713,5.31373,5.32473,796000000.0
2008-12-23 15:00:00,5.32481,5.32792,5.31629,5.31761,758000000.0
2008-12-23 16:00:00,5.31709,5.33112,5.31253,5.32702,782000000.0
2008-12-23 17:00:00,5.32769,5.34682,5.32411,5.34142,756000000.0
2008-12-23 18:00:00,5.33887,5.34808,5.32956,5.33221,855000000.0
2008-12-23 19:00:00,5.3306,5.33985,5.32731,5.33455,778000000.0
2008-12-23 20:00:00,5.33329,5.33703,5.32745,5.3285,800000000.0
2008-12-23 21:00:00,5.3281,5.33238,5.32509,5.33045,829000000.0
2008-12-23 22:00:00,5.33011,5.3361,5.32568,5.33492,829000000.0
2008-12-23 23:00:00,5.33711,5.34579,5.3293,5.34485,768000000.0
2008-12-24 00:00:00,5.34324,5.34814,5.33694,5.34404,798000000.0
2008-12-24 01:00:00,5.34412,5.34673,5.33626,5.33992,823000000.0
2008-12-24 02:00:00,5.34012,5.34035,5.33316,5.33722,787000000.0
2008-12-24 03:00:00,5.33729,5.33973,5.32549,5.32935,780000000.0
2008-12-24 04:00:00,5.32998,5.33062,5.32377,5.32752,822000000.0
2008-12-24 05:00:00,5.32781,5.33194,5.32373,5.33132,792000000.0
2008-12-24 06:00:00,5.33188,5.33381,5.32908,5.33245,786000000.0
2008-12-24 07:00:00,5.33329,5.33472,5.32515,5.32945,802000000.0
2008-12-24 08:00:00,5.33078,5.33105,5.32433,5.32542,817000000.0
2008-12-24 09:00:00,5.3265,5.33596,5.32404,5.32859,802000000.0
2008-12-24 10:00:00,5.33034,5.33311,5.32126,5.32223,795000000.0
2008-12-24 11:00:00,5.32317,5.32833,5.31586,5.31956,771000000.0
2008-12-24 12:00:00,5.32017,5.32414,5.31803,5.32129,815000000.0
2008-12-24 13:00:00,5.3212,5.32215,5.31,5.31022,768000000.0
2008-12-24 14:00:00,5.3113,5.32088,5.30736,5.3207,796000000.0
2008-12-24 15:00:00,5.31953,5.32061,5.31057,5.31249,758000000.0
2008-12-24 16:00:00,5.31449,5.31929,5.31028,5.31757,782000000.0
2008-12-24 17:00:00,5.31698,5.32159,5.31501,5.3208,756000000.0
2008-12-24 18:00:00,5.32,5.33365,5.3134,5.32967,855000000.0
2008-12-24 19:00:00,5.33019,5.33441,5.32702,5.32765,778000000.0
2008-12-24 20:00:00,5.32814,5.33014,5.3169,5.31784,800000000.0
2008-12-24 21:00:00,5.31781,5.32412,5.31249,5.31376,829000000.0
2008-12-24 22:00:00,5.31496,5.31565,5.31005,5.3146,829000000.0
2008-12-24 23:00:00,5.31305,5.31521,5.30955,5.31091,768000000.0
2008-12-25 00:00:00,5.31011,5.31432,5.31011,5.31224,798000000.0
2008-12-25 01:00:00,5.3124,5.31455,5.30885,5.31065,823000000.0
2008-12-25 02:00:00,5.3107,5.31825,5.30889,5.31716,787000000.0
2008-12-25 03:00:00,5.31665,5.31963,5.31468,5.31704,780000000.0
2008-12-25 04:00:00,5.31722,5.31887,5.31189,5.3157,822000000.0
2008-12-25 05:00:00,5.31676,5.31718,5.31015,5.31023,792000000.0
2008-12-25 06:00:00,5.31095,5.31334,5.3095,5.31096,786000000.0
2008-12-25 07:00:00,5.31149,5.31373,5.30947,5.31206,802000000.0
2008-12-25 08:00:00,5.3122,5.31795,5.30552,5.3061,817000000.0
2008-12-25 09:00:00,5.31141,5.31141,5.3059,5.3111,802000000.0
2008-12-25 10:00:00,5.31033,5.31281,5.30318,5.3071,795000000.0
2008-12-25 11:00:00,5.30718,5.31097,5.30611,5.30805,771000000.0
2008-12-25 12:00:00,5.30805,5.31405,5.30778,5.31134,815000000.0
2008-12-25 13:00:00,5.31267,5.31514,5.30563,5.31148,768000000.0
2008-12-25 14:00:00,5.31363,5.31766,5.31085,5.31305,796000000.0
2008-12-25 15:00:00,5.31483,5.3191,5.31238,5.31238,758000000.0
2008-12-25 16:00:00,5.31355,5.31655,5.31135,5.31181,782000000.0
2008-12-25 17:00:00,5.31198,5.31554,5.31169,5.31199,756000000.0
2008-12-25 18:00:00,5.31194,5.31268,5.3117,5.31251,855000000.0
2008-12-25 19:00:00,5.31255,5.31268,5.29832,5.31102,778000000.0
2008-12-25 20:00:00,5.311,5.31119,5.29817,5.30755,800000000.0
2008-12-25 21:00:00,5.3075,5.30779,5.29725,5.30244,829000000.0
2008-12-25 22:00:00,5.3025,5.30985,5.3023,5.3026,829000000.0
2008-12-25 23:00:00,5.30251,5.31825,5.30231,5.30345,768000000.0
2008-12-26 00:00:00,5.31091,5.31369,5.30494,5.30816,798000000.0
2008-12-26 01:00:00,5.30825,5.31365,5.30673,5.30848,823000000.0
2008-12-26 02:00:00,5.30854,5.3146,5.30273,5.31052,787000000.0
2008-12-26 03:00:00,5.31212,5.31989,5.30886,5.31375,780000000.0
2008-12-26 04:00:00,5.31125,5.31314,5.30844,5.30904,822000000.0
2008-12-26 05:00:00,5.3094,5.31375,5.29297,5.29612,792000000.0
2008-12-26 06:00:00,5.29594,5.31385,5.29314,5.29752,786000000.0
2008-12-26 07:00:00,5.29839,5.30674,5.2879,5.2913,802000000.0
2008-12-26 08:00:00,5.29113,5.30069,5.28743,5.29787,817000000.0
2008-12-26 09:00:00,5.29765,5.29887,5.28969,5.29226,802000000.0
2008-12-26 10:00:00,5.29299,5.2943,5.28185,5.29269,795000000.0
2008-12-26 11:00:00,5.29404,5.29518,5.28869,5.29263,771000000.0
2008-12-26 12:00:00,5.29344,5.29563,5.28815,5.29055,815000000.0
2008-12-26 13:00:00,5.29155,5.29394,5.28307,5.28599,768000000.0
2008-12-26 14:00:00,5.28771,5.2934,5.28347,5.28463,796000000.0
2008-12-26 15:00:00,5.2852,5.28584,5.27071,5.27471,758000000.0
2008-12-26 16:00:00,5.27471,5.30065,5.27399,5.29812,782000000.0
2008-12-26 17:00:00,5.29774,5.30032,5.29277,5.29442,756000000.0
2008-12-26 18:00:00,5.29531,5.29894,5.29134,5.2925,855000000.0
2008-12-26 19:00:00,5.29189,5.29307,5.28486,5.28988,778000000.0
2008-12-26 20:00:00,5.29167,5.29296,5.28573,5.2869,800000000.0
2008-12-26 21:00:00,5.28651,5.29068,5.27995,5.28931,829000000.0
2008-12-26 22:00:00,5.29115,5.29958,5.28577,5.29398,829000000.0
2008-12-26 23:00:00,5.29425,5.30834,5.28961,5.30442,768000000.0
2008-12-29 02:00:00,5.27504,5.27974,5.26425,5.26693,823000000.0
2008-12-29 03:00:00,5.26718,5.26771,5.25061,5.25245,798000000.0
2008-12-29 04:00:00,5.25171,5.26248,5.25083,5.26044,768000000.0
2008-12-29 05:00:00,5.26068,5.26076,5.25232,5.25505,829000000.0
2008-12-29 06:00:00,5.25551,5.26131,5.25399,5.25736,829000000.0
2008-12-29 07:00:00,5.25794,5.25947,5.25004,5.25045,800000000.0
2008-12-29 08:00:00,5.25178,5.25265,5.23488,5.24129,778000000.0
2008-12-29 09:00:00,5.24034,5.24034,5.2146,5.21603,855000000.0
2008-12-29 10:00:00,5.21687,5.2313,5.21496,5.22393,756000000.0
2008-12-29 11:00:00,5.22533,5.22595,5.20811,5.21188,782000000.0
2008-12-29 12:00:00,5.21212,5.2136,5.18053,5.18371,758000000.0
2008-12-29 13:00:00,5.18174,5.19221,5.18174,5.18958,796000000.0
2008-12-29 14:00:00,5.1905,5.21331,5.18466,5.21169,768000000.0
2008-12-29 15:00:00,5.21377,5.21737,5.19775,5.20612,815000000.0
2008-12-29 16:00:00,5.20442,5.21658,5.19921,5.21197,771000000.0
2008-12-29 17:00:00,5.2097,5.22875,5.20892,5.22666,795000000.0
2008-12-29 18:00:00,5.22754,5.23955,5.22213,5.2286,802000000.0
2008-12-29 19:00:00,5.22842,5.25172,5.22623,5.25172,817000000.0
2008-12-29 20:00:00,5.2551,5.3071,5.25377,5.29261,802000000.0
2008-12-29 21:00:00,5.29389,5.30198,5.2742,5.28109,786000000.0
2008-12-29 22:00:00,5.2812,5.32692,5.27823,5.3253,792000000.0
2008-12-29 23:00:00,5.32638,5.34447,5.31996,5.34227,822000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.32556,5.33115,780000000.0
2008-12-30 01:00:00,5.33249,5.33869,5.29816,5.30255,787000000.0
2008-12-30 02:00:00,5.30287,5.30442,5.2786,5.29163,823000000.0
2008-12-30 03:00:00,5.29195,5.29357,5.26506,5.2803,798000000.0
2008-12-30 04:00:00,5.2795,5.28191,5.26927,5.27798,768000000.0
2008-12-30 05:00:00,5.27891,5.27891,5.2705,5.27062,829000000.0
2008-12-30 06:00:00,5.27104,5.2806,5.27022,5.27877,829000000.0
2008-12-30 07:00:00,5.27762,5.28119,5.27559,5.2808,800000000.0
2008-12-30 08:00:00,5.28011,5.31769,5.27789,5.31198,778000000.0
2008-12-30 09:00:00,5.31259,5.32015,5.27331,5.28384,855000000.0
2008-12-30 10:00:00,5.28387,5.28418,5.25733,5.26023,756000000.0
2008-12-30 11:00:00,5.25966,5.26061,5.24428,5.25006,782000000.0
2008-12-30 12:00:00,5.24972,5.24972,5.23343,5.24449,758000000.0
2008-12-30 13:00:00,5.24455,5.25928,5.24232,5.2514,796000000.0
2008-12-30 14:00:00,5.25143,5.27839,5.2471,5.27839,768000000.0
2008-12-30 15:00:00,5.27956,5.28438,5.26289,5.26909,815000000.0
2008-12-30 16:00:00,5.2695,5.27093,5.25047,5.26441,771000000.0
2008-12-30 17:00:00,5.26262,5.26718,5.25357,5.26461,795000000.0
2008-12-30 18:00:00,5.26501,5.28601,5.26337,5.28601,802000000.0
2008-12-30 19:00:00,5.28588,5.28618,5.26791,5.27377,817000000.0
2008-12-30 20:00:00,5.27462,5.27593,5.26723,5.27418,802000000.0
2008-12-30 21:00:00,5.27411,5.28531,5.26913,5.28531,786000000.0
2008-12-30 22:00:00,5.28569,5.29176,5.28006,5.28938,792000000.0
2008-12-30 23:00:00,5.28847,5.29662,5.28796,5.29518,822000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.27155,5.27533,780000000.0
2008-12-31 01:00:00,5.27549,5.27615,5.2624,5.26366,787000000.0
2008-12-31 02:00:00,5.26575,5.27036,5.26145,5.26696,823000000.0
2008-12-31 03:00:00,5.26652,5.27603,5.26637,5.27593,798000000.0
2008-12-31 04:00:00,5.27644,5.29938,5.27644,5.29518,768000000.0
2008-12-31 05:00:00,5.29566,5.29578,5.28378,5.28776,829000000.0
2008-12-31 06:00:00,5.28795,5.28887,5.28056,5.28527,829000000.0
2008-12-31 07:00:00,5.28512,5.28916,5.28279,5.2868,800000000.0
2008-12-31 08:00:00,5.28704,5.28852,5.26332,5.26599,778000000.0
2008-12-31 09:00:00,5.26659,5.28554,5.26441,5.27905,855000000.0
2008-12-31 10:00:00,5.27909,5.28469,5.27774,5.28153,756000000.0
2008-12-31 11:00:00,5.28243,5.29665,5.28013,5.28141,782000000.0
2008-12-31 12:00:00,5.28228,5.29525,5.2786,5.29312,758000000.0
2008-12-31 13:00:00,5.29211,5.32486,5.29047,5.32435,796000000.0
2008-12-31 14:00:00,5.32487,5.3371,5.31546,5.33322,768000000.0
2008-12-31 15:00:00,5.33261,5.37363,5.33172,5.36305,815000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.32139,5.32623,771000000.0
2008-12-31 17:00:00,5.32617,5.35309,5.31736,5.34948,795000000.0
2008-12-31 18:00:00,5.34797,5.35457,5.31944,5.34385,802000000.0
2008-12-31 19:00:00,5.34395,5.3464,5.32649,5.33005,817000000.0
2008-12-31 20:00:00,5.32977,5.34244,5.3196,5.33465,802000000.0
2008-12-31 21:00:00,5.33326,5.33755,5.32134,5.32989,786000000.0
2008-12-31 22:00:00,5.32759,5.3287,5.31822,5.3204,792000000.0
2008-12-31 23:00:00,5.32199,5.32615,5.31079,5.32013,822000000.0
2009-01-01 00:00:00,5.32024,5.32335,5.3136,5.31737,780000000.0
2009-01-01 01:00:00,5.31975,5.31988,5.31889,5.31909,787000000.0
2009-01-01 02:00:00,5.31899,5.32005,5.31892,5.31978,823000000.0
2009-01-01 03:00:00,5.31955,5.32,5.3195,5.31964,798000000.0
2009-01-01 04:00:00,5.31985,5.32018,5.31961,5.32004,768000000.0
2009-01-01 05:00:00,5.32011,5.32018,5.3197,5.31988,829000000.0
2009-01-01 06:00:00,5.31973,5.32013,5.31961,5.3198,829000000.0
2009-01-01 07:00:00,5.31981,5.32051,5.31963,5.32035,800000000.0
2009-01-01 08:00:00,5.31995,5.32967,5.31952,5.31986,778000000.0
2009-01-01 09:00:00,5.31987,5.32945,5.3195,5.31968,855000000.0
2009-01-01 10:00:00,5.31971,5.33023,5.31385,5.31414,756000000.0
2009-01-01 11:00:00,5.31403,5.31432,5.31381,5.31408,782000000.0
2009-01-01 12:00:00,5.31402,5.31436,5.31382,5.31399,758000000.0
2009-01-01 13:00:00,5.31407,5.31431,5.31378,5.31414,796000000.0
2009-01-01 14:00:00,5.31421,5.32108,5.31382,5.31748,768000000.0
2009-01-01 15:00:00,5.31747,5.3177,5.31721,5.31757,815000000.0
2009-01-01 16:00:00,5.31758,5.31772,5.31722,5.3175,771000000.0
2009-01-01 17:00:00,5.31741,5.31771,5.31721,5.3175,795000000.0
2009-01-01 18:00:00,5.3173,5.32135,5.31718,5.32069,802000000.0
2009-01-01 19:00:00,5.32078,5.33105,5.31445,5.31465,817000000.0
2009-01-01 20:00:00,5.32272,5.32906,5.31515,5.32849,802000000.0
2009-01-01 21:00:00,5.32928,5.32935,5.31816,5.32223,786000000.0
2009-01-01 22:00:00,5.31879,5.32136,5.3157,5.31724,792000000.0
2009-01-01 23:00:00,5.3172,5.32625,5.29776,5.29776,822000000.0
2009-01-02 00:00:00,5.29836,5.31305,5.29189,5.31209,780000000.0
2009-01-02 01:00:00,5.3129,5.32579,5.31184,5.31372,787000000.0
2009-01-02 02:00:00,5.3135,5.31522,5.30319,5.30688,823000000.0
2009-01-02 03:00:00,5.30505,5.3343,5.30505,5.33034,798000000.0
2009-01-02 04:00:00,5.33009,5.3479,5.32446,5.34564,768000000.0
2009-01-02 05:00:00,5.34655,5.36677,5.34609,5.35542,829000000.0
2009-01-02 06:00:00,5.3563,5.36809,5.3553,5.36432,829000000.0
2009-01-02 07:00:00,5.36364,5.37331,5.35731,5.36549,800000000.0
2009-01-02 08:00:00,5.36452,5.3763,5.35884,5.37598,778000000.0
2009-01-02 09:00:00,5.37533,5.37655,5.35092,5.35327,855000000.0
2009-01-02 10:00:00,5.35434,5.36014,5.32725,5.32725,756000000.0
2009-01-02 11:00:00,5.329,5.33954,5.32651,5.33553,782000000.0
2009-01-02 12:00:00,5.33504,5.34482,5.33194,5.34211,758000000.0
2009-01-02 13:00:00,5.34099,5.3439,5.33371,5.3375,796000000.0
2009-01-02 14:00:00,5.33827,5.36845,5.33638,5.36845,768000000.0
2009-01-02 15:00:00,5.36815,5.36979,5.35144,5.35666,815000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.34151,5.3476,771000000.0
2009-01-02 17:00:00,5.34787,5.34787,5.31928,5.33629,795000000.0
2009-01-02 18:00:00,5.34117,5.34413,5.32811,5.33343,802000000.0
2009-01-02 19:00:00,5.33435,5.35775,5.33299,5.35676,817000000.0
2009-01-02 20:00:00,5.35846,5.37375,5.35119,5.3694,802000000.0
2009-01-02 21:00:00,5.3683,5.37579,5.35736,5.37011,786000000.0
2009-01-02 22:00:00,5.37028,5.37393,5.36747,5.36998,792000000.0
2009-01-02 23:00:00,5.37091,5.37125,5.34148,5.34248,822000000.0
2009-01-05 02:00:00,5.33004,5.34176,5.32769,5.33434,823000000.0
2009-01-05 03:00:00,5.33511,5.34382,5.33168,5.34003,798000000.0
2009-01-05 04:00:00,5.34051,5.37454,5.33925,5.3677,768000000.0
2009-01-05 05:00:00,5.3684,5.37282,5.35669,5.35916,829000000.0
2009-01-05 06:00:00,5.3587,5.36354,5.35123,5.35862,829000000.0
2009-01-05 07:00:00,5.35843,5.36165,5.3524,5.35484,800000000.0
2009-01-05 08:00:00,5.35519,5.35519,5.33839,5.33839,778000000.0
2009-01-05 09:00:00,5.33948,5.34867,5.3345,5.34191,855000000.0
2009-01-05 10:00:00,5.33939,5.44426,5.33915,5.44062,756000000.0
2009-01-05 11:00:00,5.43885,5.44779,5.4261,5.44123,782000000.0
2009-01-05 12:00:00,5.43945,5.4454,5.42828,5.44323,758000000.0
2009-01-05 13:00:00,5.4423,5.46095,5.43191,5.45423,796000000.0
2009-01-05 14:00:00,5.45404,5.48874,5.45022,5.48723,768000000.0
2009-01-05 15:00:00,5.48524,5.48699,5.4651,5.47911,815000000.0
2009-01-05 16:00:00,5.47823,5.47888,5.45137,5.45798,771000000.0
2009-01-05 17:00:00,5.4592,5.47074,5.45346,5.45696,795000000.0
2009-01-05 18:00:00,5.45834,5.48113,5.45486,5.47802,802000000.0
2009-01-05 19:00:00,5.47919,5.49233,5.47485,5.48056,817000000.0
2009-01-05 20:00:00,5.47648,5.48452,5.46675,5.47103,802000000.0
2009-01-05 21:00:00,5.47079,5.47341,5.45856,5.46908,786000000.0
2009-01-05 22:00:00,5.4708,5.48591,5.47021,5.48055,792000000.0
2009-01-05 23:00:00,5.48021,5.48238,5.4554,5.45702,822000000.0
2009-01-06 00:00:00,5.4571,5.46695,5.45345,5.45861,780000000.0
2009-01-06 01:00:00,5.45943,5.46215,5.4465,5.45518,787000000.0
2009-01-06 02:00:00,5.4555,5.47746,5.45544,5.47367,823000000.0
2009-01-06 03:00:00,5.47437,5.48323,5.47326,5.47858,798000000.0
2009-01-06 04:00:00,5.47867,5.47988,5.46571,5.47439,768000000.0
2009-01-06 05:00:00,5.47399,5.47519,5.46562,5.4683,829000000.0
2009-01-06 06:00:00,5.46935,5.49751,5.46271,5.48788,829000000.0
2009-01-06 07:00:00,5.48729,5.50974,5.48729,5.50452,800000000.0
2009-01-06 08:00:00,5.50583,5.50784,5.48996,5.49533,778000000.0
2009-01-06 09:00:00,5.49479,5.53261,5.48481,5.52714,855000000.0
2009-01-06 10:00:00,5.52762,5.5517,5.52583,5.54429,756000000.0
2009-01-06 11:00:00,5.54268,5.54488,5.52483,5.54227,782000000.0
2009-01-06 12:00:00,5.54357,5.57016,5.54297,5.562,758000000.0
2009-01-06 13:00:00,5.5627,5.58398,5.55787,5.58345,796000000.0
2009-01-06 14:00:00,5.58345,5.59208,5.57129,5.58362,768000000.0
2009-01-06 15:00:00,5.583,5.58894,5.55695,5.56451,815000000.0
2009-01-06 16:00:00,5.56402,5.56402,5.54225,5.54895,771000000.0
2009-01-06 17:00:00,5.54784,5.57148,5.5378,5.56374,795000000.0
2009-01-06 18:00:00,5.56409,5.56472,5.53436,5.53664,802000000.0
2009-01-06 19:00:00,5.53712,5.54087,5.51589,5.51709,817000000.0
2009-01-06 20:00:00,5.5158,5.53228,5.51324,5.52764,802000000.0
2009-01-06 21:00:00,5.52895,5.52945,5.50077,5.50683,786000000.0
2009-01-06 22:00:00,5.50512,5.51571,5.50106,5.50611,792000000.0
2009-01-06 23:00:00,5.50585,5.51466,5.49833,5.49833,822000000.0
2009-01-07 00:00:00,5.49983,5.51721,5.49907,5.51432,780000000.0
2009-01-07 01:00:00,5.51281,5.51689,5.50507,5.51256,787000000.0
2009-01-07 02:00:00,5.51245,5.52461,5.50784,5.52286,823000000.0
2009-01-07 03:00:00,5.52304,5.54147,5.5194,5.52154,798000000.0
2009-01-07 04:00:00,5.52123,5.52726,5.51475,5.51971,768000000.0
2009-01-07 05:00:00,5.51949,5.52244,5.49703,5.49917,829000000.0
2009-01-07 06:00:00,5.50003,5.50901,5.49855,5.50651,829000000.0
2009-01-07 07:00:00,5.50688,5.51777,5.50125,5.51105,800000000.0
2009-01-07 08:00:00,5.51174,5.52135,5.50076,5.52096,778000000.0
2009-01-07 09:00:00,5.52087,5.52812,5.47008,5.47935,855000000.0
2009-01-07 10:00:00,5.47881,5.49308,5.46474,5.47512,756000000.0
2009-01-07 11:00:00,5.47596,5.49252,5.46979,5.47907,782000000.0
2009-01-07 12:00:00,5.47923,5.48215,5.46126,5.46259,758000000.0
2009-01-07 13:00:00,5.4631,5.46824,5.45348,5.46512,796000000.0
2009-01-07 14:00:00,5.46553,5.47728,5.46282,5.47406,768000000.0
2009-01-07 15:00:00,5.47588,5.48017,5.41436,5.42595,815000000.0
2009-01-07 16:00:00,5.42457,5.45073,5.42449,5.44933,771000000.0
2009-01-07 17:00:00,5.4487,5.47103,5.44461,5.45489,795000000.0
2009-01-07 18:00:00,5.45547,5.4569,5.4222,5.42543,802000000.0
2009-01-07 19:00:00,5.42732,5.44672,5.4263,5.44472,817000000.0
2009-01-07 20:00:00,5.44591,5.45368,5.43689,5.45293,802000000.0
2009-01-07 21:00:00,5.45484,5.4685,5.44929,5.46587,786000000.0
2009-01-07 22:00:00,5.4664,5.47392,5.45122,5.45982,792000000.0
2009-01-07 23:00:00,5.45963,5.45977,5.4451,5.45417,822000000.0
2009-01-08 00:00:00,5.45359,5.4545,5.44361,5.44814,780000000.0
2009-01-08 01:00:00,5.44825,5.47046,5.44761,5.46598,787000000.0
2009-01-08 02:00:00,5.46663,5.48897,5.46492,5.48222,823000000.0
2009-01-08 03:00:00,5.48256,5.48347,5.46747,5.48018,798000000.0
2009-01-08 04:00:00,5.48103,5.48171,5.47053,5.4756,768000000.0
2009-01-08 05:00:00,5.47597,5.47891,5.47087,5.47281,829000000.0
2009-01-08 06:00:00,5.47332,5.47499,5.45623,5.45829,829000000.0
2009-01-08 07:00:00,5.45889,5.46951,5.4563,5.46771,800000000.0
2009-01-08 08:00:00,5.46649,5.46894,5.44584,5.44808,778000000.0
2009-01-08 09:00:00,5.44858,5.49053,5.44653,5.48139,855000000.0
2009-01-08 10:00:00,5.48058,5.49895,5.47397,5.4899,756000000.0
2009-01-08 11:00:00,5.49102,5.49278,5.4688,5.47817,782000000.0
2009-01-08 12:00:00,5.48053,5.49053,5.47578,5.47765,758000000.0
2009-01-08 13:00:00,5.48011,5.49177,5.47559,5.48657,796000000.0
2009-01-08 14:00:00,5.48409,5.49844,5.45783,5.46636,768000000.0
2009-01-08 15:00:00,5.46749,5.47039,5.41384,5.42479,815000000.0
2009-01-08 16:00:00,5.42424,5.42784,5.39622,5.41726,771000000.0
2009-01-08 17:00:00,5.41972,5.4333,5.40886,5.42665,795000000.0
2009-01-08 18:00:00,5.42728,5.43867,5.40596,5.42853,802000000.0
2009-01-08 19:00:00,5.43006,5.43662,5.42016,5.43225,817000000.0
2009-01-08 20:00:00,5.43298,5.44417,5.42844,5.43432,802000000.0
2009-01-08 21:00:00,5.43264,5.43805,5.41813,5.42394,786000000.0
2009-01-08 22:00:00,5.42472,5.43818,5.42104,5.42358,792000000.0
2009-01-08 23:00:00,5.42256,5.43517,5.4204,5.43335,822000000.0
2009-01-09 00:00:00,5.43296,5.43966,5.42556,5.43167,780000000.0
2009-01-09 01:00:00,5.43259,5.43773,5.4286,5.43482,787000000.0
2009-01-09 02:00:00,5.43463,5.4514,5.43451,5.4476,823000000.0
2009-01-09 03:00:00,5.44734,5.4514,5.44442,5.44908,798000000.0
2009-01-09 04:00:00,5.4492,5.45164,5.44297,5.44818,768000000.0
2009-01-09 05:00:00,5.44842,5.46055,5.44769,5.45452,829000000.0
2009-01-09 06:00:00,5.45421,5.45578,5.44886,5.45422,829000000.0
2009-01-09 07:00:00,5.45437,5.45566,5.43827,5.44812,800000000.0
2009-01-09 08:00:00,5.44779,5.45249,5.44123,5.44634,778000000.0
2009-01-09 09:00:00,5.4452,5.45054,5.43094,5.44588,855000000.0
2009-01-09 10:00:00,5.44424,5.45811,5.43796,5.45776,756000000.0
2009-01-09 11:00:00,5.45652,5.45749,5.4317,5.43726,782000000.0
2009-01-09 12:00:00,5.43563,5.43563,5.42085,5.42564,758000000.0
2009-01-09 13:00:00,5.42797,5.4499,5.42477,5.42696,796000000.0
2009-01-09 14:00:00,5.42602,5.44297,5.42479,5.43697,768000000.0
2009-01-09 15:00:00,5.43753,5.47692,5.41695,5.46932,815000000.0
2009-01-09 16:00:00,5.46639,5.51655,5.44109,5.50738,771000000.0
2009-01-09 17:00:00,5.50784,5.52621,5.50088,5.51306,795000000.0
2009-01-09 18:00:00,5.5122,5.52656,5.50267,5.51837,802000000.0
2009-01-09 19:00:00,5.51753,5.5389,5.50833,5.52577,817000000.0
2009-01-09 20:00:00,5.52461,5.54204,5.51959,5.5337,802000000.0
2009-01-09 21:00:00,5.53519,5.54935,5.52992,5.54447,786000000.0
2009-01-09 22:00:00,5.54219,5.5485,5.54109,5.54441,792000000.0
2009-01-09 23:00:00,5.54374,5.54398,5.5248,5.5266,822000000.0
2009-01-12 02:00:00,5.5477,5.56344,5.54418,5.55271,787000000.0
2009-01-12 03:00:00,5.55203,5.55728,5.54094,5.54442,780000000.0
2009-01-12 04:00:00,5.54538,5.54898,5.54087,5.54571,822000000.0
2009-01-12 05:00:00,5.54499,5.56316,5.5447,5.55941,792000000.0
2009-01-12 06:00:00,5.56037,5.56748,5.55456,5.56096,786000000.0
2009-01-12 07:00:00,5.56146,5.56553,5.5488,5.55174,802000000.0
2009-01-12 08:00:00,5.55085,5.55966,5.54527,5.54858,817000000.0
2009-01-12 09:00:00,5.54831,5.56435,5.54045,5.55665,802000000.0
2009-01-12 10:00:00,5.55414,5.58631,5.54847,5.5746,795000000.0
2009-01-12 11:00:00,5.57675,5.58032,5.56073,5.56606,771000000.0
2009-01-12 12:00:00,5.56701,5.57189,5.54997,5.55471,815000000.0
2009-01-12 13:00:00,5.55376,5.56269,5.54419,5.55124,768000000.0
2009-01-12 14:00:00,5.55108,5.55323,5.53599,5.54234,796000000.0
2009-01-12 15:00:00,5.54362,5.56648,5.54191,5.54885,758000000.0
2009-01-12 16:00:00,5.54876,5.55782,5.54087,5.55462,782000000.0
2009-01-12 17:00:00,5.55424,5.60123,5.55111,5.575,756000000.0
2009-01-12 18:00:00,5.57657,5.58421,5.56826,5.57845,855000000.0
2009-01-12 19:00:00,5.57621,5.57897,5.54632,5.55072,778000000.0
2009-01-12 20:00:00,5.54943,5.56193,5.54819,5.55694,800000000.0
2009-01-12 21:00:00,5.55896,5.57252,5.54987,5.55766,829000000.0
2009-01-12 22:00:00,5.5572,5.56957,5.5572,5.56484,829000000.0
2009-01-12 23:00:00,5.56437,5.57339,5.56407,5.57002,768000000.0
2009-01-13 00:00:00,5.57222,5.57397,5.56572,5.56894,798000000.0
2009-01-13 01:00:00,5.57017,5.57795,5.56698,5.57192,823000000.0
2009-01-13 02:00:00,5.57114,5.59309,5.57096,5.59256,787000000.0
2009-01-13 03:00:00,5.59371,5.59517,5.58075,5.58337,780000000.0
2009-01-13 04:00:00,5.58359,5.59101,5.58288,5.58623,822000000.0
2009-01-13 05:00:00,5.58548,5.58749,5.5804,5.58505,792000000.0
2009-01-13 06:00:00,5.58508,5.59576,5.58315,5.58425,786000000.0
2009-01-13 07:00:00,5.5838,5.61993,5.5838,5.6153,802000000.0
2009-01-13 08:00:00,5.61439,5.61869,5.60462,5.61618,817000000.0
2009-01-13 09:00:00,5.617,5.62973,5.60778,5.60778,802000000.0
2009-01-13 10:00:00,5.60832,5.62183,5.59694,5.61822,795000000.0
2009-01-13 11:00:00,5.61747,5.62033,5.59299,5.60059,771000000.0
2009-01-13 12:00:00,5.60028,5.60662,5.58384,5.59968,815000000.0
2009-01-13 13:00:00,5.5995,5.60142,5.5873,5.5962,768000000.0
2009-01-13 14:00:00,5.59752,5.61117,5.59243,5.60431,796000000.0
2009-01-13 15:00:00,5.60334,5.63856,5.59913,5.63641,758000000.0
2009-01-13 16:00:00,5.63495,5.64293,5.6193,5.62746,782000000.0
2009-01-13 17:00:00,5.62721,5.65194,5.62024,5.65003,756000000.0
2009-01-13 18:00:00,5.65012,5.65012,5.63166,5.63992,855000000.0
2009-01-13 19:00:00,5.64045,5.65193,5.63251,5.63794,778000000.0
2009-01-13 20:00:00,5.63725,5.65355,5.62902,5.65355,800000000.0
2009-01-13 21:00:00,5.65511,5.66402,5.63681,5.64758,829000000.0
2009-01-13 22:00:00,5.64924,5.65479,5.63783,5.64358,829000000.0
2009-01-13 23:00:00,5.64415,5.64648,5.63656,5.64621,768000000.0
2009-01-14 00:00:00,5.64623,5.65138,5.64464,5.64602,798000000.0
2009-01-14 01:00:00,5.64674,5.65091,5.6375,5.63876,823000000.0
2009-01-14 02:00:00,5.63855,5.63867,5.6263,5.63179,787000000.0
2009-01-14 03:00:00,5.6318,5.633,5.61021,5.61867,780000000.0
2009-01-14 04:00:00,5.61893,5.62208,5.60616,5.60705,822000000.0
2009-01-14 05:00:00,5.60647,5.61742,5.60323,5.61469,792000000.0
2009-01-14 06:00:00,5.61444,5.61697,5.6092,5.61428,786000000.0
2009-01-14 07:00:00,5.61316,5.61416,5.59969,5.60368,802000000.0
2009-01-14 08:00:00,5.60231,5.60609,5.59026,5.59532,817000000.0
2009-01-14 09:00:00,5.59489,5.61151,5.58485,5.59148,802000000.0
2009-01-14 10:00:00,5.59337,5.63421,5.58115,5.62636,795000000.0
2009-01-14 11:00:00,5.62752,5.64193,5.61558,5.63668,771000000.0
2009-01-14 12:00:00,5.63588,5.63771,5.61279,5.61591,815000000.0
2009-01-14 13:00:00,5.61791,5.62905,5.61318,5.62598,768000000.0
2009-01-14 14:00:00,5.62641,5.64479,5.62142,5.64467,796000000.0
2009-01-14 15:00:00,5.64552,5.68299,5.63787,5.6819,758000000.0
2009-01-14 16:00:00,5.6814,5.68307,5.66665,5.67336,782000000.0
2009-01-14 17:00:00,5.67434,5.67486,5.64833,5.65363,756000000.0
2009-01-14 18:00:00,5.65567,5.66333,5.63946,5.64965,855000000.0
2009-01-14 19:00:00,5.6497,5.65957,5.64361,5.64905,778000000.0
2009-01-14 20:00:00,5.64988,5.66067,5.64283,5.65325,800000000.0
2009-01-14 21:00:00,5.65374,5.66187,5.64171,5.65527,829000000.0
2009-01-14 22:00:00,5.65578,5.66684,5.65117,5.65372,829000000.0
2009-01-14 23:00:00,5.65467,5.65913,5.64013,5.641,768000000.0
2009-01-15 00:00:00,5.64211,5.65532,5.64124,5.65472,798000000.0
2009-01-15 01:00:00,5.65577,5.65582,5.6297,5.63308,823000000.0
2009-01-15 02:00:00,5.63226,5.65231,5.63207,5.64878,787000000.0
2009-01-15 03:00:00,5.6494,5.6596,5.64293,5.64873,780000000.0
2009-01-15 04:00:00,5.65013,5.65422,5.64448,5.64872,822000000.0
2009-01-15 05:00:00,5.64861,5.65671,5.64533,5.65483,792000000.0
2009-01-15 06:00:00,5.65423,5.6573,5.64621,5.64621,786000000.0
2009-01-15 07:00:00,5.64632,5.65235,5.64629,5.64915,802000000.0
2009-01-15 08:00:00,5.64875,5.65049,5.63248,5.64541,817000000.0
2009-01-15 09:00:00,5.64369,5.6666,5.64325,5.66208,802000000.0
2009-01-15 10:00:00,5.66151,5.66574,5.64546,5.65535,795000000.0
2009-01-15 11:00:00,5.65286,5.6634,5.62433,5.66017,771000000.0
2009-01-15 12:00:00,5.65961,5.65961,5.64491,5.65505,815000000.0
2009-01-15 13:00:00,5.65543,5.65886,5.64412,5.64608,768000000.0
2009-01-15 14:00:00,5.64644,5.68641,5.63802,5.68592,796000000.0
2009-01-15 15:00:00,5.68154,5.69366,5.6398,5.64855,758000000.0
2009-01-15 16:00:00,5.65312,5.69785,5.62469,5.69575,782000000.0
2009-01-15 17:00:00,5.69809,5.71182,5.67554,5.69532,756000000.0
2009-01-15 18:00:00,5.69749,5.69754,5.68035,5.68461,855000000.0
2009-01-15 19:00:00,5.6848,5.69957,5.68289,5.69868,778000000.0
2009-01-15 20:00:00,5.69919,5.70031,5.66999,5.67264,800000000.0
2009-01-15 21:00:00,5.67241,5.67403,5.64389,5.65495,829000000.0
2009-01-15 22:00:00,5.65364,5.67181,5.64861,5.6572,829000000.0
2009-01-15 23:00:00,5.65899,5.67495,5.65515,5.67263,768000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.66186,5.6648,798000000.0
2009-01-16 01:00:00,5.66541,5.66659,5.65479,5.65479,823000000.0
2009-01-16 02:00:00,5.65414,5.66279,5.64654,5.66008,787000000.0
2009-01-16 03:00:00,5.66044,5.66048,5.63473,5.6358,780000000.0
2009-01-16 04:00:00,5.63722,5.64679,5.63255,5.63376,822000000.0
2009-01-16 05:00:00,5.63367,5.63425,5.61662,5.62137,792000000.0
2009-01-16 06:00:00,5.62223,5.63164,5.62065,5.62876,786000000.0
2009-01-16 07:00:00,5.62921,5.63583,5.61892,5.62593,802000000.0
2009-01-16 08:00:00,5.62586,5.62815,5.605,5.62269,817000000.0
2009-01-16 09:00:00,5.62067,5.6337,5.61297,5.62033,802000000.0
2009-01-16 10:00:00,5.62375,5.64368,5.6199,5.6301,795000000.0
2009-01-16 11:00:00,5.63003,5.63953,5.6113,5.62236,771000000.0
2009-01-16 12:00:00,5.62259,5.62853,5.60217,5.6125,815000000.0
2009-01-16 13:00:00,5.61241,5.61749,5.58885,5.6014,768000000.0
2009-01-16 14:00:00,5.60059,5.61428,5.59698,5.61331,796000000.0
2009-01-16 15:00:00,5.61267,5.61304,5.58754,5.59139,758000000.0
2009-01-16 16:00:00,5.58993,5.60723,5.57818,5.60505,782000000.0
2009-01-16 17:00:00,5.60521,5.63289,5.60357,5.61737,756000000.0
2009-01-16 18:00:00,5.61672,5.62429,5.60236,5.6215,855000000.0
2009-01-16 19:00:00,5.62248,5.63003,5.61154,5.62317,778000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.61227,5.61315,800000000.0
2009-01-16 21:00:00,5.61401,5.61832,5.59475,5.59638,829000000.0
2009-01-16 22:00:00,5.59505,5.60463,5.5931,5.60078,829000000.0
2009-01-16 23:00:00,5.60115,5.61029,5.59151,5.61029,768000000.0
2009-01-19 02:00:00,5.57045,5.58912,5.56244,5.58592,787000000.0
2009-01-19 03:00:00,5.58481,5.5904,5.57658,5.57954,780000000.0
2009-01-19 04:00:00,5.5794,5.58153,5.57411,5.57568,822000000.0
2009-01-19 05:00:00,5.57621,5.57866,5.56332,5.567,792000000.0
2009-01-19 06:00:00,5.56684,5.57986,5.56684,5.57628,786000000.0
2009-01-19 07:00:00,5.57695,5.5841,5.57451,5.57942,802000000.0
2009-01-19 08:00:00,5.58031,5.58524,5.56959,5.57892,817000000.0
2009-01-19 09:00:00,5.5795,5.60651,5.57808,5.59879,802000000.0
2009-01-19 10:00:00,5.59982,5.6081,5.59256,5.60158,795000000.0
2009-01-19 11:00:00,5.59852,5.61596,5.59196,5.60732,771000000.0
2009-01-19 12:00:00,5.60829,5.61842,5.60049,5.60645,815000000.0
2009-01-19 13:00:00,5.60716,5.62973,5.60389,5.61981,768000000.0
2009-01-19 14:00:00,5.62009,5.63988,5.61754,5.63614,796000000.0
2009-01-19 15:00:00,5.63614,5.65264,5.635,5.64042,758000000.0
2009-01-19 16:00:00,5.6405,5.67076,5.63825,5.66643,782000000.0
2009-01-19 17:00:00,5.6678,5.66814,5.64986,5.65873,756000000.0
2009-01-19 18:00:00,5.65981,5.67314,5.6551,5.66077,855000000.0
2009-01-19 19:00:00,5.66121,5.66308,5.65365,5.66267,778000000.0
2009-01-19 20:00:00,5.6628,5.66305,5.65264,5.66069,800000000.0
2009-01-19 21:00:00,5.66001,5.67221,5.65617,5.67221,829000000.0
2009-01-19 22:00:00,5.67245,5.68104,5.67105,5.6794,829000000.0
2009-01-19 23:00:00,5.67923,5.69526,5.67502,5.69526,768000000.0
2009-01-20 00:00:00,5.69627,5.70059,5.69227,5.69622,798000000.0
2009-01-20 01:00:00,5.69767,5.69865,5.67862,5.68557,823000000.0
2009-01-20 02:00:00,5.68456,5.72789,5.68007,5.72243,787000000.0
2009-01-20 03:00:00,5.72133,5.72493,5.70939,5.70995,780000000.0
2009-01-20 04:00:00,5.71008,5.71383,5.70297,5.71176,822000000.0
2009-01-20 05:00:00,5.71106,5.71771,5.71,5.71344,792000000.0
2009-01-20 06:00:00,5.71362,5.73451,5.71209,5.72685,786000000.0
2009-01-20 07:00:00,5.72705,5.73672,5.71771,5.72439,802000000.0
2009-01-20 08:00:00,5.72523,5.72687,5.71146,5.71584,817000000.0
2009-01-20 09:00:00,5.71368,5.75578,5.71282,5.74718,802000000.0
2009-01-20 10:00:00,5.75019,5.75948,5.7298,5.73768,795000000.0
2009-01-20 11:00:00,5.73729,5.74724,5.73045,5.74701,771000000.0
2009-01-20 12:00:00,5.74568,5.74835,5.72953,5.74051,815000000.0
2009-01-20 13:00:00,5.74033,5.75534,5.73694,5.74346,768000000.0
2009-01-20 14:00:00,5.74341,5.76183,5.72593,5.75686,796000000.0
2009-01-20 15:00:00,5.75665,5.7646,5.74599,5.75519,758000000.0
2009-01-20 16:00:00,5.75354,5.76825,5.75354,5.76538,782000000.0
2009-01-20 17:00:00,5.76486,5.77207,5.75041,5.76473,756000000.0
2009-01-20 18:00:00,5.76212,5.76337,5.74404,5.75035,855000000.0
2009-01-20 19:00:00,5.75016,5.75899,5.74318,5.75367,778000000.0
2009-01-20 20:00:00,5.75329,5.77699,5.75001,5.77676,800000000.0
2009-01-20 21:00:00,5.7767,5.78802,5.76359,5.77258,829000000.0
2009-01-20 22:00:00,5.77322,5.7795,5.76518,5.77693,829000000.0
2009-01-20 23:00:00,5.77783,5.78477,5.76332,5.76494,768000000.0
2009-01-21 00:00:00,5.76681,5.7895,5.76637,5.78836,798000000.0
2009-01-21 01:00:00,5.7882,5.79316,5.77388,5.77583,823000000.0
2009-01-21 02:00:00,5.77545,5.79073,5.76654,5.7768,787000000.0
2009-01-21 03:00:00,5.7761,5.7776,5.76002,5.76291,780000000.0
2009-01-21 04:00:00,5.7631,5.76406,5.73239,5.73863,822000000.0
2009-01-21 05:00:00,5.73983,5.74315,5.71633,5.7313,792000000.0
2009-01-21 06:00:00,5.73248,5.74189,5.72983,5.73739,786000000.0
2009-01-21 07:00:00,5.73777,5.74056,5.72294,5.72549,802000000.0
2009-01-21 08:00:00,5.72567,5.76115,5.72541,5.75991,817000000.0
2009-01-21 09:00:00,5.76078,5.77316,5.74923,5.76697,802000000.0
2009-01-21 10:00:00,5.76764,5.78692,5.7539,5.7581,795000000.0
2009-01-21 11:00:00,5.75885,5.7663,5.74239,5.74604,771000000.0
2009-01-21 12:00:00,5.74883,5.76548,5.74712,5.7636,815000000.0
2009-01-21 13:00:00,5.76158,5.77357,5.75117,5.75933,768000000.0
2009-01-21 14:00:00,5.75683,5.76604,5.74461,5.76349,796000000.0
2009-01-21 15:00:00,5.76251,5.774,5.75508,5.76654,758000000.0
2009-01-21 16:00:00,5.76641,5.76891,5.73936,5.74723,782000000.0
2009-01-21 17:00:00,5.74643,5.7816,5.74476,5.7816,756000000.0
2009-01-21 18:00:00,5.78073,5.79168,5.76239,5.78311,855000000.0
2009-01-21 19:00:00,5.7821,5.80186,5.77424,5.78504,778000000.0
2009-01-21 20:00:00,5.78533,5.78885,5.77218,5.77476,800000000.0
2009-01-21 21:00:00,5.77367,5.78557,5.7422,5.74903,829000000.0
2009-01-21 22:00:00,5.74794,5.75376,5.7107,5.71765,829000000.0
2009-01-21 23:00:00,5.7183,5.71893,5.688,5.7142,768000000.0
2009-01-22 00:00:00,5.71511,5.71827,5.6976,5.69823,798000000.0
2009-01-22 01:00:00,5.69603,5.72561,5.69603,5.72483,823000000.0
2009-01-22 02:00:00,5.72628,5.74257,5.72608,5.73487,787000000.0
2009-01-22 03:00:00,5.73557,5.74893,5.70767,5.72735,780000000.0
2009-01-22 04:00:00,5.72544,5.73328,5.70936,5.71823,822000000.0
2009-01-22 05:00:00,5.71693,5.72669,5.71274,5.7168,792000000.0
2009-01-22 06:00:00,5.71731,5.72139,5.70019,5.70863,786000000.0
2009-01-22 07:00:00,5.7083,5.71881,5.70568,5.71676,802000000.0
2009-01-22 08:00:00,5.71774,5.73131,5.70986,5.72221,817000000.0
2009-01-22 09:00:00,5.72266,5.73954,5.71646,5.72578,802000000.0
2009-01-22 10:00:00,5.72504,5.72841,5.70358,5.7071,795000000.0
2009-01-22 11:00:00,5.70654,5.71089,5.69138,5.70864,771000000.0
2009-01-22 12:00:00,5.70846,5.72812,5.70093,5.72689,815000000.0
2009-01-22 13:00:00,5.72603,5.73833,5.71699,5.72934,768000000.0
2009-01-22 14:00:00,5.72916,5.73495,5.72221,5.73495,796000000.0
2009-01-22 15:00:00,5.73587,5.75773,5.72844,5.74477,758000000.0
2009-01-22 16:00:00,5.74374,5.76573,5.72618,5.74076,782000000.0
2009-01-22 17:00:00,5.74092,5.75655,5.74033,5.74568,756000000.0
2009-01-22 18:00:00,5.74444,5.76065,5.73374,5.74761,855000000.0
2009-01-22 19:00:00,5.74586,5.74734,5.72451,5.73991,778000000.0
2009-01-22 20:00:00,5.74004,5.74862,5.73265,5.73441,800000000.0
2009-01-22 21:00:00,5.73448,5.7375,5.71559,5.71809,829000000.0
2009-01-22 22:00:00,5.71727,5.72859,5.71388,5.72311,829000000.0
2009-01-22 23:00:00,5.72458,5.73249,5.72068,5.72583,768000000.0
2009-01-23 00:00:00,5.72625,5.72723,5.71449,5.71783,798000000.0
2009-01-23 01:00:00,5.71818,5.72648,5.71779,5.72354,823000000.0
2009-01-23 02:00:00,5.72506,5.73575,5.72173,5.72999,787000000.0
2009-01-23 03:00:00,5.7309,5.7367,5.72473,5.73167,780000000.0
2009-01-23 04:00:00,5.73132,5.74385,5.73051,5.74121,822000000.0
2009-01-23 05:00:00,5.74116,5.75053,5.73522,5.74421,792000000.0
2009-01-23 06:00:00,5.7458,5.75967,5.7458,5.75191,786000000.0
2009-01-23 07:00:00,5.75235,5.75537,5.74773,5.75099,802000000.0
2009-01-23 08:00:00,5.75118,5.76133,5.74975,5.75384,817000000.0
2009-01-23 09:00:00,5.75305,5.79725,5.73862,5.78931,802000000.0
2009-01-23 10:00:00,5.78876,5.81231,5.78543,5.79469,795000000.0
2009-01-23 11:00:00,5.79469,5.83032,5.79363,5.82141,771000000.0
2009-01-23 12:00:00,5.8216,5.82718,5.80322,5.806,815000000.0
2009-01-23 13:00:00,5.80584,5.82542,5.80099,5.81443,768000000.0
2009-01-23 14:00:00,5.81509,5.82317,5.80652,5.81474,796000000.0
2009-01-23 15:00:00,5.81386,5.83088,5.80629,5.8176,758000000.0
2009-01-23 16:00:00,5.81711,5.81711,5.78079,5.808,782000000.0
2009-01-23 17:00:00,5.81015,5.82165,5.79228,5.81972,756000000.0
2009-01-23 18:00:00,5.82128,5.82128,5.78562,5.79515,855000000.0
2009-01-23 19:00:00,5.79398,5.79457,5.76221,5.76348,778000000.0
2009-01-23 20:00:00,5.76255,5.76973,5.71769,5.71769,800000000.0
2009-01-23 21:00:00,5.71665,5.74341,5.71233,5.73882,829000000.0
2009-01-23 22:00:00,5.73687,5.74019,5.72988,5.73382,829000000.0
2009-01-23 23:00:00,5.73159,5.74407,5.72871,5.7393,768000000.0
2009-01-26 02:00:00,5.77322,5.78298,5.77024,5.78097,823000000.0
2009-01-26 03:00:00,5.7812,5.78865,5.77636,5.78191,798000000.0
2009-01-26 04:00:00,5.78211,5.78537,5.76611,5.76965,768000000.0
2009-01-26 05:00:00,5.76869,5.7694,5.75393,5.7544,829000000.0
2009-01-26 06:00:00,5.75336,5.76454,5.74783,5.7512,829000000.0
2009-01-26 07:00:00,5.75063,5.76799,5.74855,5.76181,800000000.0
2009-01-26 08:00:00,5.76151,5.77341,5.75322,5.76025,778000000.0
2009-01-26 09:00:00,5.76002,5.78316,5.75651,5.7711,855000000.0
2009-01-26 10:00:00,5.77167,5.77741,5.73473,5.74353,756000000.0
2009-01-26 11:00:00,5.74421,5.75763,5.74273,5.75072,782000000.0
2009-01-26 12:00:00,5.75042,5.75479,5.73843,5.74745,758000000.0
2009-01-26 13:00:00,5.74633,5.75514,5.74379,5.74753,796000000.0
2009-01-26 14:00:00,5.74593,5.74625,5.71988,5.72192,768000000.0
2009-01-26 15:00:00,5.71991,5.73592,5.69653,5.70048,815000000.0
2009-01-26 16:00:00,5.69875,5.70027,5.66314,5.66653,771000000.0
2009-01-26 17:00:00,5.66575,5.6718,5.65014,5.67032,795000000.0
2009-01-26 18:00:00,5.66797,5.67767,5.65001,5.65918,802000000.0
2009-01-26 19:00:00,5.65892,5.66305,5.63689,5.66305,817000000.0
2009-01-26 20:00:00,5.66437,5.68491,5.66037,5.66582,802000000.0
2009-01-26 21:00:00,5.66652,5.68301,5.66531,5.66713,786000000.0
2009-01-26 22:00:00,5.66532,5.66719,5.63807,5.65158,792000000.0
2009-01-26 23:00:00,5.65096,5.65809,5.64401,5.64506,822000000.0
2009-01-27 00:00:00,5.64554,5.64729,5.62461,5.63654,780000000.0
2009-01-27 01:00:00,5.63654,5.64859,5.63616,5.64608,787000000.0
2009-01-27 02:00:00,5.64691,5.66064,5.64536,5.65648,823000000.0
2009-01-27 03:00:00,5.65667,5.66758,5.65214,5.65534,798000000.0
2009-01-27 04:00:00,5.65569,5.65665,5.61965,5.62145,768000000.0
2009-01-27 05:00:00,5.62086,5.63323,5.6148,5.62899,829000000.0
2009-01-27 06:00:00,5.62959,5.6414,5.61918,5.63437,829000000.0
2009-01-27 07:00:00,5.63575,5.63621,5.62082,5.6244,800000000.0
2009-01-27 08:00:00,5.62321,5.64889,5.62296,5.64223,778000000.0
2009-01-27 09:00:00,5.64168,5.64529,5.60598,5.61206,855000000.0
2009-01-27 10:00:00,5.61308,5.62594,5.61093,5.61437,756000000.0
2009-01-27 11:00:00,5.61108,5.61371,5.58654,5.61308,782000000.0
2009-01-27 12:00:00,5.61411,5.63603,5.61097,5.62329,758000000.0
2009-01-27 13:00:00,5.62349,5.64739,5.61205,5.64592,796000000.0
2009-01-27 14:00:00,5.64627,5.66084,5.63648,5.65153,768000000.0
2009-01-27 15:00:00,5.65206,5.65736,5.63928,5.63981,815000000.0
2009-01-27 16:00:00,5.63918,5.64155,5.62059,5.64086,771000000.0
2009-01-27 17:00:00,5.63989,5.67453,5.63929,5.65153,795000000.0
2009-01-27 18:00:00,5.65277,5.67425,5.64473,5.65989,802000000.0
2009-01-27 19:00:00,5.65933,5.66224,5.6447,5.64912,817000000.0
2009-01-27 20:00:00,5.6504,5.65919,5.63954,5.6456,802000000.0
2009-01-27 21:00:00,5.6469,5.657,5.64066,5.64941,786000000.0
2009-01-27 22:00:00,5.65038,5.65382,5.63199,5.64476,792000000.0
2009-01-27 23:00:00,5.64558,5.66633,5.64441,5.65562,822000000.0
2009-01-28 00:00:00,5.6576,5.65799,5.63676,5.64729,780000000.0
2009-01-28 01:00:00,5.64631,5.64821,5.62979,5.63402,787000000.0
2009-01-28 02:00:00,5.63358,5.65176,5.62088,5.64713,823000000.0
2009-01-28 03:00:00,5.64871,5.65191,5.62321,5.62343,798000000.0
2009-01-28 04:00:00,5.62371,5.63192,5.61545,5.61785,768000000.0
2009-01-28 05:00:00,5.61977,5.62893,5.61453,5.62622,829000000.0
2009-01-28 06:00:00,5.62692,5.62913,5.61322,5.61464,829000000.0
2009-01-28 07:00:00,5.61456,5.63004,5.61295,5.61902,800000000.0
2009-01-28 08:00:00,5.62034,5.62781,5.61068,5.62587,778000000.0
2009-01-28 09:00:00,5.62403,5.63342,5.60852,5.61133,855000000.0
2009-01-28 10:00:00,5.61199,5.61277,5.59096,5.60324,756000000.0
2009-01-28 11:00:00,5.60232,5.62117,5.59853,5.612,782000000.0
2009-01-28 12:00:00,5.61105,5.62606,5.60587,5.62122,758000000.0
2009-01-28 13:00:00,5.62096,5.62471,5.60779,5.61046,796000000.0
2009-01-28 14:00:00,5.61028,5.61729,5.59148,5.60695,768000000.0
2009-01-28 15:00:00,5.6072,5.61512,5.59569,5.60357,815000000.0
2009-01-28 16:00:00,5.60328,5.62027,5.58775,5.61888,771000000.0
2009-01-28 17:00:00,5.61926,5.63208,5.61673,5.62924,795000000.0
2009-01-28 18:00:00,5.62674,5.62956,5.61134,5.62025,802000000.0
2009-01-28 19:00:00,5.61936,5.62143,5.60611,5.60856,817000000.0
2009-01-28 20:00:00,5.60841,5.6277,5.60805,5.62299,802000000.0
2009-01-28 21:00:00,5.62307,5.67754,5.60321,5.6649,786000000.0
2009-01-28 22:00:00,5.66559,5.68001,5.66012,5.66465,792000000.0
2009-01-28 23:00:00,5.66478,5.66631,5.65182,5.65236,822000000.0
2009-01-29 00:00:00,5.65388,5.66256,5.64695,5.65799,780000000.0
2009-01-29 01:00:00,5.66032,5.6716,5.65095,5.65927,787000000.0
2009-01-29 02:00:00,5.65874,5.67555,5.6547,5.67414,823000000.0
2009-01-29 03:00:00,5.67232,5.67687,5.66493,5.66666,798000000.0
2009-01-29 04:00:00,5.66832,5.67877,5.66665,5.67376,768000000.0
2009-01-29 05:00:00,5.67527,5.6861,5.66966,5.68595,829000000.0
2009-01-29 06:00:00,5.68558,5.68931,5.66889,5.67243,829000000.0
2009-01-29 07:00:00,5.6717,5.68007,5.66935,5.67548,800000000.0
2009-01-29 08:00:00,5.67667,5.68696,5.67277,5.68696,778000000.0
2009-01-29 09:00:00,5.68679,5.70343,5.68148,5.6906,855000000.0
2009-01-29 10:00:00,5.69007,5.70682,5.68586,5.69486,756000000.0
2009-01-29 11:00:00,5.69633,5.71225,5.68922,5.70603,782000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.69107,5.69616,758000000.0
2009-01-29 13:00:00,5.69553,5.69603,5.66893,5.66999,796000000.0
2009-01-29 14:00:00,5.67065,5.67324,5.65547,5.67037,768000000.0
2009-01-29 15:00:00,5.67161,5.67804,5.65154,5.65567,815000000.0
2009-01-29 16:00:00,5.65618,5.67988,5.64955,5.67988,771000000.0
2009-01-29 17:00:00,5.67939,5.70143,5.67873,5.69095,795000000.0
2009-01-29 18:00:00,5.69073,5.7299,5.68191,5.7299,802000000.0
2009-01-29 19:00:00,5.73199,5.75367,5.72723,5.74181,817000000.0
2009-01-29 20:00:00,5.74064,5.75329,5.73106,5.74802,802000000.0
2009-01-29 21:00:00,5.74669,5.74999,5.73059,5.74121,786000000.0
2009-01-29 22:00:00,5.74208,5.74631,5.73432,5.74242,792000000.0
2009-01-29 23:00:00,5.74108,5.74813,5.73861,5.74476,822000000.0
2009-01-30 00:00:00,5.74502,5.75567,5.74342,5.7529,780000000.0
2009-01-30 01:00:00,5.7535,5.76327,5.75145,5.75371,787000000.0
2009-01-30 02:00:00,5.7534,5.77699,5.75134,5.77528,823000000.0
2009-01-30 03:00:00,5.7755,5.77645,5.75825,5.76042,798000000.0
2009-01-30 04:00:00,5.76073,5.77149,5.75615,5.76598,768000000.0
2009-01-30 05:00:00,5.76699,5.77545,5.76308,5.77429,829000000.0
2009-01-30 06:00:00,5.77442,5.78057,5.76637,5.7732,829000000.0
2009-01-30 07:00:00,5.77366,5.77809,5.76724,5.77228,800000000.0
2009-01-30 08:00:00,5.77313,5.77323,5.76178,5.76429,778000000.0
2009-01-30 09:00:00,5.76408,5.78372,5.76324,5.77303,855000000.0
2009-01-30 10:00:00,5.77421,5.78655,5.75978,5.78168,756000000.0
2009-01-30 11:00:00,5.78053,5.80036,5.7782,5.79211,782000000.0
2009-01-30 12:00:00,5.79469,5.79783,5.778,5.78013,758000000.0
2009-01-30 13:00:00,5.78068,5.8081,5.7788,5.80661,796000000.0
2009-01-30 14:00:00,5.80661,5.81233,5.79526,5.80708,768000000.0
2009-01-30 15:00:00,5.80954,5.81477,5.78451,5.79531,815000000.0
2009-01-30 16:00:00,5.79612,5.80003,5.77198,5.78802,771000000.0
2009-01-30 17:00:00,5.78887,5.81901,5.78411,5.8109,795000000.0
2009-01-30 18:00:00,5.80838,5.82262,5.79469,5.81559,802000000.0
2009-01-30 19:00:00,5.81603,5.82627,5.80518,5.80578,817000000.0
2009-01-30 20:00:00,5.80725,5.81918,5.79902,5.81533,802000000.0
2009-01-30 21:00:00,5.8151,5.82416,5.8103,5.82009,786000000.0
2009-01-30 22:00:00,5.82075,5.82117,5.80414,5.8155,792000000.0
2009-01-30 23:00:00,5.81517,5.83313,5.81024,5.81168,822000000.0
2009-02-02 02:00:00,5.83795,5.84566,5.82805,5.84427,823000000.0
2009-02-02 03:00:00,5.84344,5.8552,5.84034,5.84824,798000000.0
2009-02-02 04:00:00,5.84814,5.85387,5.83181,5.85224,768000000.0
2009-02-02 05:00:00,5.85249,5.85783,5.84576,5.85579,829000000.0
2009-02-02 06:00:00,5.85495,5.85805,5.85049,5.8527,829000000.0
2009-02-02 07:00:00,5.85196,5.85745,5.84522,5.85035,800000000.0
2009-02-02 08:00:00,5.84977,5.85928,5.84687,5.85815,778000000.0
2009-02-02 09:00:00,5.85922,5.86003,5.84669,5.85312,855000000.0
2009-02-02 10:00:00,5.8544,5.85924,5.83263,5.8372,756000000.0
2009-02-02 11:00:00,5.83616,5.84924,5.83386,5.84898,782000000.0
2009-02-02 12:00:00,5.84948,5.85707,5.83923,5.85135,758000000.0
2009-02-02 13:00:00,5.85075,5.85155,5.81716,5.82016,796000000.0
2009-02-02 14:00:00,5.81926,5.83999,5.8189,5.83043,768000000.0
2009-02-02 15:00:00,5.8302,5.84509,5.8261,5.82961,815000000.0
2009-02-02 16:00:00,5.82945,5.83614,5.81328,5.82131,771000000.0
2009-02-02 17:00:00,5.82205,5.82313,5.79413,5.81559,795000000.0
2009-02-02 18:00:00,5.81383,5.81792,5.80512,5.81433,802000000.0
2009-02-02 19:00:00,5.81515,5.81544,5.77232,5.78569,817000000.0
2009-02-02 20:00:00,5.78681,5.79545,5.7789,5.7926,802000000.0
2009-02-02 21:00:00,5.79258,5.80592,5.78638,5.80449,786000000.0
2009-02-02 22:00:00,5.80418,5.80654,5.79209,5.79668,792000000.0
2009-02-02 23:00:00,5.79753,5.79885,5.79142,5.79618,822000000.0
2009-02-03 00:00:00,5.79681,5.81238,5.7955,5.80984,780000000.0
2009-02-03 01:00:00,5.80943,5.81368,5.80279,5.81046,787000000.0
2009-02-03 02:00:00,5.81033,5.81276,5.79603,5.80223,823000000.0
2009-02-03 03:00:00,5.80239,5.80447,5.78221,5.80083,798000000.0
2009-02-03 04:00:00,5.79952,5.80235,5.78233,5.79176,768000000.0
2009-02-03 05:00:00,5.79131,5.79298,5.76555,5.77032,829000000.0
2009-02-03 06:00:00,5.77073,5.78609,5.76785,5.7824,829000000.0
2009-02-03 07:00:00,5.78211,5.80189,5.77446,5.79509,800000000.0
2009-02-03 08:00:00,5.79593,5.80667,5.79267,5.80589,778000000.0
2009-02-03 09:00:00,5.80646,5.8091,5.78249,5.78615,855000000.0
2009-02-03 10:00:00,5.78739,5.80377,5.78512,5.79795,756000000.0
2009-02-03 11:00:00,5.79584,5.81632,5.79555,5.80636,782000000.0
2009-02-03 12:00:00,5.80705,5.81371,5.79983,5.8046,758000000.0
2009-02-03 13:00:00,5.8059,5.80796,5.78765,5.78943,796000000.0
2009-02-03 14:00:00,5.78752,5.79578,5.77849,5.79294,768000000.0
2009-02-03 15:00:00,5.79248,5.79813,5.77272,5.78019,815000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.74748,5.76217,771000000.0
2009-02-03 17:00:00,5.76343,5.76343,5.72687,5.74042,795000000.0
2009-02-03 18:00:00,5.73868,5.73984,5.71025,5.72078,802000000.0
2009-02-03 19:00:00,5.72091,5.75323,5.71454,5.75272,817000000.0
2009-02-03 20:00:00,5.75161,5.75249,5.74027,5.74509,802000000.0
2009-02-03 21:00:00,5.74464,5.74625,5.71029,5.72066,786000000.0
2009-02-03 22:00:00,5.72237,5.72303,5.70062,5.70807,792000000.0
2009-02-03 23:00:00,5.70715,5.7144,5.70304,5.70683,822000000.0
2009-02-04 00:00:00,5.70729,5.72466,5.7031,5.71784,780000000.0
2009-02-04 01:00:00,5.71847,5.72162,5.70628,5.72027,787000000.0
2009-02-04 02:00:00,5.72034,5.74288,5.71936,5.74156,823000000.0
2009-02-04 03:00:00,5.74044,5.7457,5.72792,5.73605,798000000.0
2009-02-04 04:00:00,5.73657,5.73776,5.71716,5.7193,768000000.0
2009-02-04 05:00:00,5.72096,5.73115,5.71995,5.72342,829000000.0
2009-02-04 06:00:00,5.72211,5.72949,5.71942,5.72194,829000000.0
2009-02-04 07:00:00,5.72205,5.72222,5.7079,5.71396,800000000.0
2009-02-04 08:00:00,5.71417,5.71528,5.69456,5.70868,778000000.0
2009-02-04 09:00:00,5.70667,5.73875,5.70121,5.7324,855000000.0
2009-02-04 10:00:00,5.73391,5.74457,5.72262,5.74381,756000000.0
2009-02-04 11:00:00,5.74284,5.75941,5.74145,5.74848,782000000.0
2009-02-04 12:00:00,5.74931,5.75723,5.73536,5.7538,758000000.0
2009-02-04 13:00:00,5.75436,5.7961,5.75237,5.7849,796000000.0
2009-02-04 14:00:00,5.78445,5.8064,5.78398,5.80178,768000000.0
2009-02-04 15:00:00,5.8018,5.80825,5.77809,5.7831,815000000.0
2009-02-04 16:00:00,5.78326,5.795,5.7742,5.7829,771000000.0
2009-02-04 17:00:00,5.77925,5.78011,5.75347,5.77797,795000000.0
2009-02-04 18:00:00,5.77732,5.79732,5.77384,5.79022,802000000.0
2009-02-04 19:00:00,5.78963,5.79133,5.78036,5.79129,817000000.0
2009-02-04 20:00:00,5.79117,5.79692,5.78256,5.7917,802000000.0
2009-02-04 21:00:00,5.79339,5.80554,5.78707,5.78855,786000000.0
2009-02-04 22:00:00,5.78949,5.79297,5.78175,5.79036,792000000.0
2009-02-04 23:00:00,5.7911,5.80127,5.78928,5.79133,822000000.0
2009-02-05 00:00:00,5.79228,5.80243,5.7867,5.79735,780000000.0
2009-02-05 01:00:00,5.79844,5.80084,5.78865,5.78946,787000000.0
2009-02-05 02:00:00,5.78964,5.80965,5.7884,5.80909,823000000.0
2009-02-05 03:00:00,5.8093,5.81462,5.79231,5.79817,798000000.0
2009-02-05 04:00:00,5.79748,5.80616,5.79621,5.80312,768000000.0
2009-02-05 05:00:00,5.804,5.80546,5.79307,5.79917,829000000.0
2009-02-05 06:00:00,5.79881,5.80013,5.79048,5.7974,829000000.0
2009-02-05 07:00:00,5.79779,5.80118,5.79234,5.7934,800000000.0
2009-02-05 08:00:00,5.79411,5.79931,5.79061,5.79484,778000000.0
2009-02-05 09:00:00,5.7961,5.80765,5.7851,5.79583,855000000.0
2009-02-05 10:00:00,5.79446,5.81814,5.79227,5.8029,756000000.0
2009-02-05 11:00:00,5.80178,5.80578,5.78036,5.78569,782000000.0
2009-02-05 12:00:00,5.78794,5.79199,5.77114,5.78373,758000000.0
2009-02-05 13:00:00,5.78669,5.79041,5.78138,5.78658,796000000.0
2009-02-05 14:00:00,5.78664,5.80057,5.76845,5.79929,768000000.0
2009-02-05 15:00:00,5.79993,5.83182,5.79691,5.81511,815000000.0
2009-02-05 16:00:00,5.81642,5.82881,5.80401,5.81953,771000000.0
2009-02-05 17:00:00,5.81922,5.82324,5.79571,5.79807,795000000.0
2009-02-05 18:00:00,5.79819,5.80758,5.78378,5.79785,802000000.0
2009-02-05 19:00:00,5.79733,5.79767,5.77305,5.78384,817000000.0
2009-02-05 20:00:00,5.78207,5.80424,5.77782,5.80306,802000000.0
2009-02-05 21:00:00,5.80375,5.81642,5.79398,5.81642,786000000.0
2009-02-05 22:00:00,5.81649,5.82183,5.80464,5.81514,792000000.0
2009-02-05 23:00:00,5.81488,5.82279,5.81186,5.81779,822000000.0
2009-02-06 00:00:00,5.81875,5.8244,5.81649,5.82043,780000000.0
2009-02-06 01:00:00,5.81968,5.82102,5.81315,5.81944,787000000.0
2009-02-06 02:00:00,5.81933,5.82093,5.80874,5.81961,823000000.0
2009-02-06 03:00:00,5.82095,5.82272,5.81467,5.81632,798000000.0
2009-02-06 04:00:00,5.81574,5.83147,5.81542,5.83147,768000000.0
2009-02-06 05:00:00,5.83034,5.83034,5.8187,5.82029,829000000.0
2009-02-06 06:00:00,5.82198,5.82346,5.81864,5.82123,829000000.0
2009-02-06 07:00:00,5.82114,5.82137,5.8138,5.8166,800000000.0
2009-02-06 08:00:00,5.81647,5.83253,5.81531,5.82709,778000000.0
2009-02-06 09:00:00,5.8289,5.83874,5.8217,5.82966,855000000.0
2009-02-06 10:00:00,5.83022,5.83049,5.80968,5.81746,756000000.0
2009-02-06 11:00:00,5.81697,5.82059,5.79817,5.8026,782000000.0
2009-02-06 12:00:00,5.802,5.82301,5.80121,5.81915,758000000.0
2009-02-06 13:00:00,5.81961,5.82047,5.80921,5.81754,796000000.0
2009-02-06 14:00:00,5.8182,5.81934,5.80616,5.81609,768000000.0
2009-02-06 15:00:00,5.81651,5.82851,5.79703,5.80333,815000000.0
2009-02-06 16:00:00,5.80168,5.80325,5.77244,5.78692,771000000.0
2009-02-06 17:00:00,5.78502,5.79833,5.76422,5.79148,795000000.0
2009-02-06 18:00:00,5.79145,5.79407,5.77436,5.78032,802000000.0
2009-02-06 19:00:00,5.78018,5.78896,5.76319,5.77082,817000000.0
2009-02-06 20:00:00,5.77193,5.77655,5.72844,5.72902,802000000.0
2009-02-06 21:00:00,5.73037,5.75314,5.72928,5.75136,786000000.0
2009-02-06 22:00:00,5.74977,5.76193,5.74911,5.75879,792000000.0
2009-02-06 23:00:00,5.75892,5.75906,5.74752,5.75038,822000000.0
2009-02-09 02:00:00,5.74304,5.74318,5.72864,5.73604,787000000.0
2009-02-09 03:00:00,5.73519,5.75286,5.73512,5.75007,780000000.0
2009-02-09 04:00:00,5.7498,5.76419,5.74752,5.76113,822000000.0
2009-02-09 05:00:00,5.76149,5.76217,5.74411,5.7534,792000000.0
2009-02-09 06:00:00,5.75288,5.76134,5.74373,5.74513,786000000.0
2009-02-09 07:00:00,5.74689,5.76003,5.7462,5.75733,802000000.0
2009-02-09 08:00:00,5.75703,5.77813,5.75658,5.76677,817000000.0
2009-02-09 09:00:00,5.76724,5.77493,5.76303,5.77176,802000000.0
2009-02-09 10:00:00,5.77179,5.78165,5.76065,5.76989,795000000.0
2009-02-09 11:00:00,5.77134,5.77386,5.75562,5.76058,771000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.74801,5.75141,815000000.0
2009-02-09 13:00:00,5.75084,5.75353,5.73671,5.74539,768000000.0
2009-02-09 14:00:00,5.7458,5.74648,5.72218,5.72685,796000000.0
2009-02-09 15:00:00,5.72621,5.72685,5.71231,5.71477,758000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.6857,5.69951,782000000.0
2009-02-09 17:00:00,5.7009,5.71398,5.68981,5.69585,756000000.0
2009-02-09 18:00:00,5.69589,5.70321,5.69002,5.69887,855000000.0
2009-02-09 19:00:00,5.69842,5.70968,5.69587,5.70205,778000000.0
2009-02-09 20:00:00,5.703,5.71697,5.70124,5.71236,800000000.0
2009-02-09 21:00:00,5.71225,5.72538,5.70843,5.71578,829000000.0
2009-02-09 22:00:00,5.71538,5.72227,5.71221,5.72213,829000000.0
2009-02-09 23:00:00,5.72162,5.72617,5.7156,5.72412,768000000.0
2009-02-10 00:00:00,5.72473,5.73347,5.72055,5.72471,798000000.0
2009-02-10 01:00:00,5.72567,5.74453,5.7208,5.74379,823000000.0
2009-02-10 02:00:00,5.74386,5.77799,5.73582,5.77108,787000000.0
2009-02-10 03:00:00,5.77305,5.80548,5.77092,5.78618,780000000.0
2009-02-10 04:00:00,5.78695,5.79407,5.77721,5.78111,822000000.0
2009-02-10 05:00:00,5.78184,5.81085,5.78074,5.80755,792000000.0
2009-02-10 06:00:00,5.80879,5.80964,5.79912,5.80629,786000000.0
2009-02-10 07:00:00,5.80547,5.80723,5.77443,5.779,802000000.0
2009-02-10 08:00:00,5.77886,5.79805,5.77819,5.78219,817000000.0
2009-02-10 09:00:00,5.78302,5.78336,5.77028,5.77364,802000000.0
2009-02-10 10:00:00,5.77323,5.77858,5.75297,5.76748,795000000.0
2009-02-10 11:00:00,5.76725,5.78017,5.75469,5.76607,771000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.73679,5.73955,815000000.0
2009-02-10 13:00:00,5.74077,5.7506,5.73487,5.74168,768000000.0
2009-02-10 14:00:00,5.74229,5.74298,5.72488,5.72933,796000000.0
2009-02-10 15:00:00,5.72943,5.74708,5.72677,5.7464,758000000.0
2009-02-10 16:00:00,5.74568,5.74873,5.72336,5.73023,782000000.0
2009-02-10 17:00:00,5.73065,5.73119,5.70031,5.70973,756000000.0
2009-02-10 18:00:00,5.70772,5.74666,5.69502,5.74262,855000000.0
2009-02-10 19:00:00,5.74212,5.76066,5.73203,5.74411,778000000.0
2009-02-10 20:00:00,5.74444,5.77686,5.74412,5.77613,800000000.0
2009-02-10 21:00:00,5.77722,5.79923,5.76983,5.78608,829000000.0
2009-02-10 22:00:00,5.7852,5.78671,5.77176,5.77735,829000000.0
2009-02-10 23:00:00,5.77668,5.77832,5.76136,5.76481,768000000.0
2009-02-11 00:00:00,5.76443,5.77535,5.76306,5.76651,798000000.0
2009-02-11 01:00:00,5.76629,5.77159,5.76105,5.76482,823000000.0
2009-02-11 02:00:00,5.76493,5.78318,5.75653,5.77821,787000000.0
2009-02-11 03:00:00,5.77767,5.7923,5.77542,5.77724,780000000.0
2009-02-11 04:00:00,5.7759,5.78433,5.77271,5.78316,822000000.0
2009-02-11 05:00:00,5.78231,5.78366,5.77474,5.77846,792000000.0
2009-02-11 06:00:00,5.77745,5.78563,5.77281,5.77397,786000000.0
2009-02-11 07:00:00,5.77361,5.77808,5.7602,5.76904,802000000.0
2009-02-11 08:00:00,5.76905,5.77502,5.75349,5.75618,817000000.0
2009-02-11 09:00:00,5.75685,5.76582,5.75007,5.75758,802000000.0
2009-02-11 10:00:00,5.75813,5.75976,5.73178,5.73401,795000000.0
2009-02-11 11:00:00,5.73464,5.75098,5.73278,5.74982,771000000.0
2009-02-11 12:00:00,5.74906,5.75627,5.74335,5.75004,815000000.0
2009-02-11 13:00:00,5.75013,5.75735,5.74381,5.75314,768000000.0
2009-02-11 14:00:00,5.75325,5.75833,5.7417,5.75833,796000000.0
2009-02-11 15:00:00,5.75835,5.76346,5.72671,5.74262,758000000.0
2009-02-11 16:00:00,5.74318,5.7543,5.73481,5.74945,782000000.0
2009-02-11 17:00:00,5.75102,5.7838,5.74737,5.76983,756000000.0
2009-02-11 18:00:00,5.7707,5.7772,5.75851,5.7744,855000000.0
2009-02-11 19:00:00,5.77428,5.79231,5.77371,5.78941,778000000.0
2009-02-11 20:00:00,5.78954,5.79972,5.7866,5.79199,800000000.0
2009-02-11 21:00:00,5.79184,5.79234,5.764,5.76802,829000000.0
2009-02-11 22:00:00,5.76836,5.77951,5.76433,5.77295,829000000.0
2009-02-11 23:00:00,5.7719,5.77425,5.76581,5.76737,768000000.0
2009-02-12 00:00:00,5.76712,5.78059,5.76543,5.77663,798000000.0
2009-02-12 01:00:00,5.77616,5.78613,5.77355,5.78561,823000000.0
2009-02-12 02:00:00,5.78572,5.78882,5.76605,5.77297,787000000.0
2009-02-12 03:00:00,5.77332,5.77602,5.7578,5.76269,780000000.0
2009-02-12 04:00:00,5.76458,5.76806,5.751,5.76467,822000000.0
2009-02-12 05:00:00,5.76483,5.77711,5.76128,5.77304,792000000.0
2009-02-12 06:00:00,5.77329,5.7734,5.7604,5.76579,786000000.0
2009-02-12 07:00:00,5.76573,5.77125,5.76158,5.76798,802000000.0
2009-02-12 08:00:00,5.76866,5.77337,5.76262,5.76438,817000000.0
2009-02-12 09:00:00,5.76495,5.76582,5.75337,5.75405,802000000.0
2009-02-12 10:00:00,5.7555,5.79964,5.75361,5.79386,795000000.0
2009-02-12 11:00:00,5.79363,5.8068,5.78463,5.79089,771000000.0
2009-02-12 12:00:00,5.79136,5.81662,5.78827,5.8043,815000000.0
2009-02-12 13:00:00,5.80527,5.80925,5.79654,5.80504,768000000.0
2009-02-12 14:00:00,5.80552,5.80782,5.78456,5.80284,796000000.0
2009-02-12 15:00:00,5.8023,5.80587,5.78212,5.7927,758000000.0
2009-02-12 16:00:00,5.79175,5.84988,5.79175,5.84672,782000000.0
2009-02-12 17:00:00,5.84523,5.8491,5.8245,5.8273,756000000.0
2009-02-12 18:00:00,5.82828,5.83013,5.79206,5.8058,855000000.0
2009-02-12 19:00:00,5.8057,5.81178,5.7948,5.80523,778000000.0
2009-02-12 20:00:00,5.80675,5.81224,5.79849,5.80027,800000000.0
2009-02-12 21:00:00,5.80134,5.82912,5.79529,5.82757,829000000.0
2009-02-12 22:00:00,5.82763,5.83181,5.78763,5.79068,829000000.0
2009-02-12 23:00:00,5.79142,5.79461,5.7825,5.78792,768000000.0
2009-02-13 00:00:00,5.78674,5.79116,5.7668,5.77219,798000000.0
2009-02-13 01:00:00,5.77091,5.78886,5.77056,5.77786,823000000.0
2009-02-13 02:00:00,5.77832,5.78569,5.76934,5.77827,787000000.0
2009-02-13 03:00:00,5.77755,5.78452,5.77188,5.7793,780000000.0
2009-02-13 04:00:00,5.77979,5.78358,5.77097,5.77659,822000000.0
2009-02-13 05:00:00,5.77562,5.7775,5.75161,5.75244,792000000.0
2009-02-13 06:00:00,5.75208,5.76437,5.75208,5.75735,786000000.0
2009-02-13 07:00:00,5.75792,5.76235,5.754,5.75859,802000000.0
2009-02-13 08:00:00,5.75964,5.76477,5.755,5.76305,817000000.0
2009-02-13 09:00:00,5.76351,5.7791,5.75497,5.75715,802000000.0
2009-02-13 10:00:00,5.75664,5.77445,5.7536,5.76795,795000000.0
2009-02-13 11:00:00,5.76772,5.77526,5.7585,5.77334,771000000.0
2009-02-13 12:00:00,5.77403,5.78045,5.76481,5.77183,815000000.0
2009-02-13 13:00:00,5.77285,5.7917,5.77225,5.7906,768000000.0
2009-02-13 14:00:00,5.79064,5.79898,5.77981,5.79893,796000000.0
2009-02-13 15:00:00,5.79818,5.8063,5.78549,5.79801,758000000.0
2009-02-13 16:00:00,5.80022,5.8034,5.79089,5.79588,782000000.0
2009-02-13 17:00:00,5.79608,5.79615,5.76481,5.76697,756000000.0
2009-02-13 18:00:00,5.76788,5.78577,5.76212,5.78111,855000000.0
2009-02-13 19:00:00,5.781,5.78131,5.76454,5.77897,778000000.0
2009-02-13 20:00:00,5.78006,5.7816,5.76208,5.76835,800000000.0
2009-02-13 21:00:00,5.76959,5.77933,5.76606,5.77179,829000000.0
2009-02-13 22:00:00,5.77219,5.78079,5.76725,5.77543,829000000.0
2009-02-13 23:00:00,5.77745,5.79046,5.77586,5.78746,768000000.0
2009-02-16 02:00:00,5.81871,5.83484,5.81097,5.83235,823000000.0
2009-02-16 03:00:00,5.83358,5.83424,5.81406,5.82084,798000000.0
2009-02-16 04:00:00,5.82099,5.83245,5.82033,5.82863,768000000.0
2009-02-16 05:00:00,5.82859,5.82859,5.82124,5.82467,829000000.0
2009-02-16 06:00:00,5.82423,5.8374,5.82241,5.83148,829000000.0
2009-02-16 07:00:00,5.83313,5.84219,5.8284,5.83984,800000000.0
2009-02-16 08:00:00,5.8397,5.84922,5.83527,5.84111,778000000.0
2009-02-16 09:00:00,5.84032,5.84565,5.83085,5.83833,855000000.0
2009-02-16 10:00:00,5.8376,5.84781,5.83256,5.83396,756000000.0
2009-02-16 11:00:00,5.83351,5.83796,5.82647,5.829,782000000.0
2009-02-16 12:00:00,5.8308,5.83713,5.82003,5.82819,758000000.0
2009-02-16 13:00:00,5.82889,5.83645,5.82556,5.83571,796000000.0
2009-02-16 14:00:00,5.83634,5.84168,5.82847,5.82944,768000000.0
2009-02-16 15:00:00,5.82977,5.83692,5.81739,5.81962,815000000.0
2009-02-16 16:00:00,5.81871,5.82574,5.80423,5.81037,771000000.0
2009-02-16 17:00:00,5.81101,5.82207,5.80704,5.81749,795000000.0
2009-02-16 18:00:00,5.81773,5.83188,5.8112,5.82966,802000000.0
2009-02-16 19:00:00,5.83013,5.83279,5.82641,5.82796,817000000.0
2009-02-16 20:00:00,5.82897,5.83342,5.82142,5.82491,802000000.0
2009-02-16 21:00:00,5.82593,5.83211,5.8248,5.83018,786000000.0
2009-02-16 22:00:00,5.83088,5.83326,5.82429,5.82515,792000000.0
2009-02-16 23:00:00,5.82528,5.827,5.80921,5.8141,822000000.0
2009-02-17 00:00:00,5.8143,5.82179,5.81239,5.81646,780000000.0
2009-02-17 01:00:00,5.81711,5.82407,5.81427,5.81659,787000000.0
2009-02-17 02:00:00,5.81687,5.8353,5.81587,5.83039,823000000.0
2009-02-17 03:00:00,5.82995,5.87975,5.82977,5.87483,798000000.0
2009-02-17 04:00:00,5.87535,5.88636,5.87267,5.8797,768000000.0
2009-02-17 05:00:00,5.88216,5.89191,5.87162,5.88766,829000000.0
2009-02-17 06:00:00,5.88682,5.88876,5.87928,5.8843,829000000.0
2009-02-17 07:00:00,5.88632,5.89047,5.8812,5.88845,800000000.0
2009-02-17 08:00:00,5.88746,5.89581,5.88283,5.89073,778000000.0
2009-02-17 09:00:00,5.89136,5.90725,5.88786,5.8901,855000000.0
2009-02-17 10:00:00,5.89154,5.90373,5.88661,5.89105,756000000.0
2009-02-17 11:00:00,5.89091,5.90617,5.88843,5.89026,782000000.0
2009-02-17 12:00:00,5.89231,5.8932,5.87406,5.88685,758000000.0
2009-02-17 13:00:00,5.88685,5.90051,5.88494,5.89775,796000000.0
2009-02-17 14:00:00,5.89535,5.90294,5.88864,5.89556,768000000.0
2009-02-17 15:00:00,5.89576,5.91401,5.89021,5.91024,815000000.0
2009-02-17 16:00:00,5.91161,5.91701,5.89622,5.90577,771000000.0
2009-02-17 17:00:00,5.90486,5.92047,5.88993,5.92037,795000000.0
2009-02-17 18:00:00,5.92079,5.92479,5.91312,5.92307,802000000.0
2009-02-17 19:00:00,5.92269,5.92584,5.91347,5.91391,817000000.0
2009-02-17 20:00:00,5.913,5.92345,5.90548,5.91396,802000000.0
2009-02-17 21:00:00,5.91423,5.91726,5.89802,5.90113,786000000.0
2009-02-17 22:00:00,5.90056,5.90814,5.89311,5.9049,792000000.0
2009-02-17 23:00:00,5.90386,5.91756,5.90359,5.91588,822000000.0
2009-02-18 00:00:00,5.91642,5.92385,5.91479,5.91758,780000000.0
2009-02-18 01:00:00,5.91813,5.92691,5.91275,5.91472,787000000.0
2009-02-18 02:00:00,5.91406,5.91833,5.90578,5.91668,823000000.0
2009-02-18 03:00:00,5.91594,5.91698,5.90469,5.90785,798000000.0
2009-02-18 04:00:00,5.90899,5.91549,5.90159,5.91448,768000000.0
2009-02-18 05:00:00,5.91423,5.91739,5.90433,5.90895,829000000.0
2009-02-18 06:00:00,5.90863,5.91178,5.90443,5.91048,829000000.0
2009-02-18 07:00:00,5.91047,5.91816,5.90956,5.91414,800000000.0
2009-02-18 08:00:00,5.91253,5.91475,5.89446,5.90153,778000000.0
2009-02-18 09:00:00,5.90146,5.90479,5.89287,5.9013,855000000.0
2009-02-18 10:00:00,5.90118,5.9126,5.88906,5.91104,756000000.0
2009-02-18 11:00:00,5.91042,5.92738,5.9044,5.92079,782000000.0
2009-02-18 12:00:00,5.92107,5.9261,5.91245,5.91427,758000000.0
2009-02-18 13:00:00,5.91414,5.91683,5.89789,5.90701,796000000.0
2009-02-18 14:00:00,5.90693,5.92038,5.90608,5.90958,768000000.0
2009-02-18 15:00:00,5.90965,5.9133,5.89726,5.90953,815000000.0
2009-02-18 16:00:00,5.90882,5.93287,5.90369,5.92868,771000000.0
2009-02-18 17:00:00,5.92861,5.94327,5.92485,5.9408,795000000.0
2009-02-18 18:00:00,5.94078,5.94773,5.93015,5.93077,802000000.0
2009-02-18 19:00:00,5.93208,5.93545,5.91853,5.92389,817000000.0
2009-02-18 20:00:00,5.92314,5.92697,5.91748,5.92637,802000000.0
2009-02-18 21:00:00,5.92688,5.9385,5.92126,5.92833,786000000.0
2009-02-18 22:00:00,5.92837,5.93208,5.92229,5.92913,792000000.0
2009-02-18 23:00:00,5.92933,5.9408,5.92874,5.93916,822000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.92638,5.92689,780000000.0
2009-02-19 01:00:00,5.92794,5.93573,5.92132,5.92198,787000000.0
2009-02-19 02:00:00,5.92365,5.92799,5.91455,5.91686,823000000.0
2009-02-19 03:00:00,5.91798,5.92297,5.91419,5.9185,798000000.0
2009-02-19 04:00:00,5.91904,5.92161,5.91256,5.91799,768000000.0
2009-02-19 05:00:00,5.91705,5.91862,5.90991,5.91298,829000000.0
2009-02-19 06:00:00,5.91378,5.91911,5.90869,5.91483,829000000.0
2009-02-19 07:00:00,5.91562,5.92105,5.91329,5.91867,800000000.0
2009-02-19 08:00:00,5.91839,5.91966,5.90915,5.91528,778000000.0
2009-02-19 09:00:00,5.91702,5.9207,5.90549,5.91133,855000000.0
2009-02-19 10:00:00,5.9093,5.91316,5.88428,5.88878,756000000.0
2009-02-19 11:00:00,5.88814,5.88913,5.87219,5.87881,782000000.0
2009-02-19 12:00:00,5.87913,5.88212,5.86692,5.87662,758000000.0
2009-02-19 13:00:00,5.87762,5.88055,5.86808,5.87534,796000000.0
2009-02-19 14:00:00,5.87446,5.87571,5.8562,5.85875,768000000.0
2009-02-19 15:00:00,5.8569,5.86727,5.8452,5.85093,815000000.0
2009-02-19 16:00:00,5.85071,5.85277,5.83238,5.83965,771000000.0
2009-02-19 17:00:00,5.84011,5.8697,5.83916,5.86573,795000000.0
2009-02-19 18:00:00,5.86387,5.87515,5.84947,5.87225,802000000.0
2009-02-19 19:00:00,5.87208,5.877,5.85989,5.86859,817000000.0
2009-02-19 20:00:00,5.86907,5.87152,5.85814,5.8684,802000000.0
2009-02-19 21:00:00,5.86835,5.87258,5.86192,5.86586,786000000.0
2009-02-19 22:00:00,5.86704,5.88247,5.86436,5.8788,792000000.0
2009-02-19 23:00:00,5.87991,5.88032,5.87068,5.87128,822000000.0
2009-02-20 00:00:00,5.87272,5.87502,5.86285,5.86526,780000000.0
2009-02-20 01:00:00,5.86405,5.88031,5.86405,5.87877,787000000.0
2009-02-20 02:00:00,5.87847,5.8909,5.87503,5.88961,823000000.0
2009-02-20 03:00:00,5.89085,5.89859,5.88531,5.89525,798000000.0
2009-02-20 04:00:00,5.89604,5.89885,5.8917,5.89375,768000000.0
2009-02-20 05:00:00,5.89355,5.90107,5.88857,5.89649,829000000.0
2009-02-20 06:00:00,5.89599,5.91192,5.89583,5.90934,829000000.0
2009-02-20 07:00:00,5.91105,5.91676,5.90577,5.90715,800000000.0
2009-02-20 08:00:00,5.9075,5.91462,5.90477,5.90808,778000000.0
2009-02-20 09:00:00,5.90708,5.92295,5.90626,5.9085,855000000.0
2009-02-20 10:00:00,5.90892,5.91861,5.90238,5.91606,756000000.0
2009-02-20 11:00:00,5.91761,5.91835,5.89666,5.90188,782000000.0
2009-02-20 12:00:00,5.90246,5.90771,5.89386,5.89693,758000000.0
2009-02-20 13:00:00,5.89675,5.89941,5.88783,5.89169,796000000.0
2009-02-20 14:00:00,5.89093,5.90337,5.88347,5.90179,768000000.0
2009-02-20 15:00:00,5.90088,5.91338,5.89941,5.91002,815000000.0
2009-02-20 16:00:00,5.91038,5.92649,5.88997,5.89275,771000000.0
2009-02-20 17:00:00,5.89298,5.89997,5.8843,5.89997,795000000.0
2009-02-20 18:00:00,5.89989,5.90596,5.86426,5.86547,802000000.0
2009-02-20 19:00:00,5.86415,5.86415,5.79943,5.83064,817000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.77919,5.80793,802000000.0
2009-02-20 21:00:00,5.80786,5.80957,5.78914,5.79585,786000000.0
2009-02-20 22:00:00,5.79633,5.79977,5.78931,5.79654,792000000.0
2009-02-20 23:00:00,5.79698,5.80597,5.78925,5.80046,822000000.0
2009-02-23 02:00:00,5.81759,5.82294,5.80544,5.81954,823000000.0
2009-02-23 03:00:00,5.81941,5.82028,5.75143,5.76219,798000000.0
2009-02-23 04:00:00,5.76174,5.76592,5.74867,5.75751,768000000.0
2009-02-23 05:00:00,5.75835,5.76616,5.75659,5.76234,829000000.0
2009-02-23 06:00:00,5.76296,5.77003,5.75296,5.7665,829000000.0
2009-02-23 07:00:00,5.76531,5.78047,5.76531,5.77163,800000000.0
2009-02-23 08:00:00,5.77063,5.77596,5.75244,5.75849,778000000.0
2009-02-23 09:00:00,5.75861,5.75861,5.72832,5.7427,855000000.0
2009-02-23 10:00:00,5.74415,5.77091,5.74348,5.76894,756000000.0
2009-02-23 11:00:00,5.76862,5.79453,5.76603,5.78198,782000000.0
2009-02-23 12:00:00,5.78208,5.8124,5.77551,5.80581,758000000.0
2009-02-23 13:00:00,5.80677,5.80698,5.79387,5.80162,796000000.0
2009-02-23 14:00:00,5.80132,5.81862,5.79249,5.81698,768000000.0
2009-02-23 15:00:00,5.82019,5.82281,5.8008,5.80493,815000000.0
2009-02-23 16:00:00,5.80606,5.82618,5.80408,5.8159,771000000.0
2009-02-23 17:00:00,5.81738,5.84842,5.8153,5.84589,795000000.0
2009-02-23 18:00:00,5.84574,5.85399,5.83462,5.8381,802000000.0
2009-02-23 19:00:00,5.8375,5.84446,5.82699,5.84201,817000000.0
2009-02-23 20:00:00,5.84297,5.8481,5.8292,5.84559,802000000.0
2009-02-23 21:00:00,5.84718,5.85485,5.84056,5.85288,786000000.0
2009-02-23 22:00:00,5.85447,5.86322,5.84784,5.86024,792000000.0
2009-02-23 23:00:00,5.85945,5.86415,5.85234,5.86319,822000000.0
2009-02-24 00:00:00,5.86306,5.86439,5.85485,5.85629,780000000.0
2009-02-24 01:00:00,5.85538,5.87578,5.85489,5.87357,787000000.0
2009-02-24 02:00:00,5.87335,5.87756,5.86588,5.86603,823000000.0
2009-02-24 03:00:00,5.86656,5.86975,5.84982,5.85382,798000000.0
2009-02-24 04:00:00,5.85337,5.86127,5.85234,5.85757,768000000.0
2009-02-24 05:00:00,5.85779,5.85837,5.84708,5.85173,829000000.0
2009-02-24 06:00:00,5.85283,5.85394,5.84349,5.84809,829000000.0
2009-02-24 07:00:00,5.84902,5.85151,5.83883,5.84051,800000000.0
2009-02-24 08:00:00,5.84189,5.85431,5.83897,5.85377,778000000.0
2009-02-24 09:00:00,5.85388,5.85741,5.832,5.83861,855000000.0
2009-02-24 10:00:00,5.83728,5.84813,5.82669,5.83652,756000000.0
2009-02-24 11:00:00,5.8372,5.84246,5.81415,5.81935,782000000.0
2009-02-24 12:00:00,5.81947,5.82142,5.8008,5.80497,758000000.0
2009-02-24 13:00:00,5.80545,5.82003,5.80288,5.81963,796000000.0
2009-02-24 14:00:00,5.81986,5.83079,5.8105,5.8285,768000000.0
2009-02-24 15:00:00,5.82816,5.8489,5.82404,5.8451,815000000.0
2009-02-24 16:00:00,5.84439,5.85064,5.83402,5.83816,771000000.0
2009-02-24 17:00:00,5.83887,5.85934,5.83002,5.83688,795000000.0
2009-02-24 18:00:00,5.83639,5.85309,5.82842,5.84156,802000000.0
2009-02-24 19:00:00,5.84111,5.8429,5.81407,5.82433,817000000.0
2009-02-24 20:00:00,5.82539,5.82771,5.78996,5.79373,802000000.0
2009-02-24 21:00:00,5.79275,5.79374,5.77908,5.79048,786000000.0
2009-02-24 22:00:00,5.79127,5.79951,5.7876,5.79338,792000000.0
2009-02-24 23:00:00,5.79317,5.79822,5.79,5.79287,822000000.0
2009-02-25 00:00:00,5.79412,5.79732,5.78191,5.78282,780000000.0
2009-02-25 01:00:00,5.78394,5.78736,5.77917,5.78143,787000000.0
2009-02-25 02:00:00,5.78097,5.79392,5.78097,5.79138,823000000.0
2009-02-25 03:00:00,5.79288,5.79719,5.78551,5.78719,798000000.0
2009-02-25 04:00:00,5.78725,5.78939,5.7833,5.78531,768000000.0
2009-02-25 05:00:00,5.78388,5.8094,5.78324,5.8094,829000000.0
2009-02-25 06:00:00,5.8083,5.81213,5.79675,5.80052,829000000.0
2009-02-25 07:00:00,5.79909,5.80656,5.79795,5.79906,800000000.0
2009-02-25 08:00:00,5.80087,5.80725,5.79615,5.80234,778000000.0
2009-02-25 09:00:00,5.8033,5.8033,5.77774,5.78111,855000000.0
2009-02-25 10:00:00,5.78069,5.78977,5.76876,5.78783,756000000.0
2009-02-25 11:00:00,5.78699,5.80826,5.78399,5.80826,782000000.0
2009-02-25 12:00:00,5.80817,5.80891,5.79356,5.79603,758000000.0
2009-02-25 13:00:00,5.7972,5.829,5.7884,5.82636,796000000.0
2009-02-25 14:00:00,5.82596,5.8321,5.8148,5.8165,768000000.0
2009-02-25 15:00:00,5.81674,5.81822,5.80292,5.8078,815000000.0
2009-02-25 16:00:00,5.80718,5.82127,5.79953,5.81714,771000000.0
2009-02-25 17:00:00,5.81656,5.86301,5.81505,5.86242,795000000.0
2009-02-25 18:00:00,5.86122,5.86122,5.83232,5.84578,802000000.0
2009-02-25 19:00:00,5.8459,5.84995,5.83004,5.839,817000000.0
2009-02-25 20:00:00,5.83939,5.85045,5.83075,5.83468,802000000.0
2009-02-25 21:00:00,5.83473,5.85917,5.8323,5.85467,786000000.0
2009-02-25 22:00:00,5.85372,5.8546,5.83838,5.85332,792000000.0
2009-02-25 23:00:00,5.85371,5.86269,5.84761,5.84839,822000000.0
2009-02-26 00:00:00,5.84886,5.85616,5.84337,5.8504,780000000.0
2009-02-26 01:00:00,5.85009,5.8554,5.84612,5.85239,787000000.0
2009-02-26 02:00:00,5.85265,5.85286,5.83452,5.84228,823000000.0
2009-02-26 03:00:00,5.84064,5.84386,5.83221,5.84127,798000000.0
2009-02-26 04:00:00,5.84047,5.85051,5.83867,5.84386,768000000.0
2009-02-26 05:00:00,5.84403,5.84864,5.83923,5.8402,829000000.0
2009-02-26 06:00:00,5.84056,5.84514,5.83785,5.84286,829000000.0
2009-02-26 07:00:00,5.84395,5.85667,5.84275,5.85233,800000000.0
2009-02-26 08:00:00,5.85314,5.86821,5.84949,5.85256,778000000.0
2009-02-26 09:00:00,5.85214,5.86269,5.8441,5.85491,855000000.0
2009-02-26 10:00:00,5.85674,5.85674,5.83643,5.84113,756000000.0
2009-02-26 11:00:00,5.84069,5.84457,5.82419,5.82757,782000000.0
2009-02-26 12:00:00,5.82772,5.83826,5.81989,5.83611,758000000.0
2009-02-26 13:00:00,5.83559,5.83748,5.82141,5.82319,796000000.0
2009-02-26 14:00:00,5.82427,5.83451,5.81388,5.81545,768000000.0
2009-02-26 15:00:00,5.81557,5.83386,5.80997,5.81958,815000000.0
2009-02-26 16:00:00,5.82108,5.84004,5.81716,5.83326,771000000.0
2009-02-26 17:00:00,5.83244,5.84919,5.82713,5.83809,795000000.0
2009-02-26 18:00:00,5.83626,5.83629,5.82131,5.83153,802000000.0
2009-02-26 19:00:00,5.83161,5.84185,5.82464,5.83502,817000000.0
2009-02-26 20:00:00,5.83492,5.84126,5.82439,5.82463,802000000.0
2009-02-26 21:00:00,5.82505,5.83956,5.8218,5.83696,786000000.0
2009-02-26 22:00:00,5.83689,5.84632,5.83408,5.84204,792000000.0
2009-02-26 23:00:00,5.84362,5.84778,5.83812,5.84039,822000000.0
2009-02-27 00:00:00,5.8398,5.84711,5.8393,5.84344,780000000.0
2009-02-27 01:00:00,5.84393,5.85564,5.84331,5.85156,787000000.0
2009-02-27 02:00:00,5.85124,5.8649,5.84651,5.8608,823000000.0
2009-02-27 03:00:00,5.86043,5.86047,5.84794,5.85274,798000000.0
2009-02-27 04:00:00,5.85215,5.85631,5.84641,5.84856,768000000.0
2009-02-27 05:00:00,5.84865,5.8589,5.84778,5.85132,829000000.0
2009-02-27 06:00:00,5.85235,5.85502,5.84068,5.84345,829000000.0
2009-02-27 07:00:00,5.84527,5.85031,5.83775,5.84217,800000000.0
2009-02-27 08:00:00,5.84186,5.85323,5.83606,5.85043,778000000.0
2009-02-27 09:00:00,5.84982,5.86315,5.84809,5.85905,855000000.0
2009-02-27 10:00:00,5.85891,5.8913,5.85825,5.8794,756000000.0
2009-02-27 11:00:00,5.87907,5.88517,5.87175,5.87695,782000000.0
2009-02-27 12:00:00,5.87641,5.8816,5.86581,5.86845,758000000.0
2009-02-27 13:00:00,5.86781,5.884,5.86595,5.88185,796000000.0
2009-02-27 14:00:00,5.88131,5.88685,5.87173,5.87779,768000000.0
2009-02-27 15:00:00,5.87677,5.90465,5.87465,5.9013,815000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.88196,5.88792,771000000.0
2009-02-27 17:00:00,5.88675,5.89522,5.84646,5.85992,795000000.0
2009-02-27 18:00:00,5.86041,5.89172,5.84282,5.87871,802000000.0
2009-02-27 19:00:00,5.87885,5.88098,5.85182,5.85213,817000000.0
2009-02-27 20:00:00,5.85148,5.86777,5.84888,5.8585,802000000.0
2009-02-27 21:00:00,5.85847,5.86284,5.85398,5.86145,786000000.0
2009-02-27 22:00:00,5.86137,5.87309,5.86041,5.87102,792000000.0
2009-02-27 23:00:00,5.87215,5.88019,5.86972,5.87564,822000000.0
2009-03-02 02:00:00,5.91077,5.92428,5.90659,5.92073,787000000.0
2009-03-02 03:00:00,5.92043,5.92215,5.89349,5.90283,780000000.0
2009-03-02 04:00:00,5.90489,5.91595,5.90157,5.91192,822000000.0
2009-03-02 05:00:00,5.91221,5.92036,5.91066,5.91908,792000000.0
2009-03-02 06:00:00,5.91911,5.93113,5.91849,5.92064,786000000.0
2009-03-02 07:00:00,5.92096,5.92152,5.91209,5.91448,802000000.0
2009-03-02 08:00:00,5.91481,5.91574,5.89669,5.90435,817000000.0
2009-03-02 09:00:00,5.90613,5.9202,5.90218,5.90844,802000000.0
2009-03-02 10:00:00,5.90934,5.92624,5.90697,5.91319,795000000.0
2009-03-02 11:00:00,5.912,5.91569,5.90033,5.90372,771000000.0
2009-03-02 12:00:00,5.90226,5.91461,5.89645,5.91128,815000000.0
2009-03-02 13:00:00,5.90932,5.91549,5.90121,5.90686,768000000.0
2009-03-02 14:00:00,5.90749,5.93033,5.90468,5.9146,796000000.0
2009-03-02 15:00:00,5.9149,5.91527,5.89382,5.90182,758000000.0
2009-03-02 16:00:00,5.90312,5.9117,5.90027,5.9092,782000000.0
2009-03-02 17:00:00,5.90729,5.91624,5.89558,5.9127,756000000.0
2009-03-02 18:00:00,5.91277,5.92548,5.90917,5.91663,855000000.0
2009-03-02 19:00:00,5.91586,5.92081,5.90921,5.91718,778000000.0
2009-03-02 20:00:00,5.91737,5.92374,5.91121,5.91174,800000000.0
2009-03-02 21:00:00,5.91152,5.92357,5.91125,5.92034,829000000.0
2009-03-02 22:00:00,5.92073,5.922,5.90609,5.9202,829000000.0
2009-03-02 23:00:00,5.9189,5.92361,5.91456,5.91813,768000000.0
2009-03-03 00:00:00,5.91845,5.92872,5.91766,5.92859,798000000.0
2009-03-03 01:00:00,5.92673,5.93767,5.92424,5.92561,823000000.0
2009-03-03 02:00:00,5.92477,5.927,5.91681,5.92135,787000000.0
2009-03-03 03:00:00,5.92234,5.92332,5.9129,5.91616,780000000.0
2009-03-03 04:00:00,5.91623,5.91668,5.90588,5.90777,822000000.0
2009-03-03 05:00:00,5.90805,5.91176,5.88915,5.89509,792000000.0
2009-03-03 06:00:00,5.89617,5.90233,5.89065,5.89992,786000000.0
2009-03-03 07:00:00,5.8985,5.90208,5.89375,5.89621,802000000.0
2009-03-03 08:00:00,5.89503,5.8959,5.87227,5.88381,817000000.0
2009-03-03 09:00:00,5.88523,5.89674,5.87439,5.88438,802000000.0
2009-03-03 10:00:00,5.88204,5.88505,5.87404,5.88505,795000000.0
2009-03-03 11:00:00,5.88532,5.89632,5.87134,5.89373,771000000.0
2009-03-03 12:00:00,5.89436,5.90091,5.88953,5.89218,815000000.0
2009-03-03 13:00:00,5.89069,5.91588,5.88895,5.9133,768000000.0
2009-03-03 14:00:00,5.91344,5.91358,5.89714,5.90669,796000000.0
2009-03-03 15:00:00,5.90694,5.90736,5.88274,5.88489,758000000.0
2009-03-03 16:00:00,5.88606,5.91435,5.88397,5.91174,782000000.0
2009-03-03 17:00:00,5.91406,5.92792,5.90955,5.92519,756000000.0
2009-03-03 18:00:00,5.92294,5.94467,5.92178,5.93132,855000000.0
2009-03-03 19:00:00,5.93168,5.93168,5.91098,5.92107,778000000.0
2009-03-03 20:00:00,5.91972,5.92915,5.91681,5.92215,800000000.0
2009-03-03 21:00:00,5.92152,5.92662,5.90816,5.91197,829000000.0
2009-03-03 22:00:00,5.91212,5.9199,5.91005,5.91526,829000000.0
2009-03-03 23:00:00,5.91403,5.92884,5.91342,5.92383,768000000.0
2009-03-04 00:00:00,5.92346,5.937,5.92253,5.93346,798000000.0
2009-03-04 01:00:00,5.93431,5.94181,5.92963,5.94135,823000000.0
2009-03-04 02:00:00,5.93967,5.9741,5.93154,5.96999,787000000.0
2009-03-04 03:00:00,5.97192,5.97192,5.9576,5.96121,780000000.0
2009-03-04 04:00:00,5.96166,5.96209,5.95084,5.95104,822000000.0
2009-03-04 05:00:00,5.95281,5.96213,5.94867,5.95611,792000000.0
2009-03-04 06:00:00,5.95495,5.96362,5.95249,5.96146,786000000.0
2009-03-04 07:00:00,5.9607,5.96188,5.95373,5.95724,802000000.0
2009-03-04 08:00:00,5.95714,5.96034,5.94427,5.94606,817000000.0
2009-03-04 09:00:00,5.94608,5.9504,5.93445,5.95017,802000000.0
2009-03-04 10:00:00,5.95116,5.95771,5.93525,5.94806,795000000.0
2009-03-04 11:00:00,5.94852,5.95189,5.94064,5.94761,771000000.0
2009-03-04 12:00:00,5.94895,5.95416,5.94281,5.95196,815000000.0
2009-03-04 13:00:00,5.95088,5.95274,5.93555,5.943,768000000.0
2009-03-04 14:00:00,5.94248,5.94468,5.93068,5.93512,796000000.0
2009-03-04 15:00:00,5.93546,5.9388,5.91914,5.92184,758000000.0
2009-03-04 16:00:00,5.92252,5.92426,5.91126,5.92124,782000000.0
2009-03-04 17:00:00,5.92128,5.93514,5.91501,5.92633,756000000.0
2009-03-04 18:00:00,5.92444,5.92585,5.89215,5.9045,855000000.0
2009-03-04 19:00:00,5.90433,5.90896,5.8882,5.90103,778000000.0
2009-03-04 20:00:00,5.89979,5.9091,5.89661,5.9042,800000000.0
2009-03-04 21:00:00,5.90427,5.90533,5.88173,5.88834,829000000.0
2009-03-04 22:00:00,5.88899,5.89223,5.87994,5.88952,829000000.0
2009-03-04 23:00:00,5.88803,5.89136,5.87682,5.87834,768000000.0
2009-03-05 00:00:00,5.87903,5.88573,5.87718,5.88321,798000000.0
2009-03-05 01:00:00,5.88428,5.89184,5.88214,5.89115,823000000.0
2009-03-05 02:00:00,5.89157,5.90565,5.8883,5.90549,787000000.0
2009-03-05 03:00:00,5.90425,5.90788,5.89679,5.903,780000000.0
2009-03-05 04:00:00,5.90352,5.91363,5.90099,5.91073,822000000.0
2009-03-05 05:00:00,5.91165,5.9124,5.89829,5.90228,792000000.0
2009-03-05 06:00:00,5.90285,5.9048,5.89646,5.90057,786000000.0
2009-03-05 07:00:00,5.89897,5.90696,5.89705,5.90696,802000000.0
2009-03-05 08:00:00,5.90739,5.91797,5.90546,5.91055,817000000.0
2009-03-05 09:00:00,5.91213,5.91255,5.89696,5.9019,802000000.0
2009-03-05 10:00:00,5.90203,5.91384,5.89681,5.91197,795000000.0
2009-03-05 11:00:00,5.91103,5.92828,5.90776,5.92308,771000000.0
2009-03-05 12:00:00,5.92157,5.92567,5.91359,5.92336,815000000.0
2009-03-05 13:00:00,5.92324,5.93411,5.92166,5.92574,768000000.0
2009-03-05 14:00:00,5.92528,5.93754,5.91781,5.92103,796000000.0
2009-03-05 15:00:00,5.92046,5.9589,5.91884,5.95647,758000000.0
2009-03-05 16:00:00,5.95702,5.96322,5.93266,5.94129,782000000.0
2009-03-05 17:00:00,5.94148,5.9437,5.91527,5.9321,756000000.0
2009-03-05 18:00:00,5.93082,5.94345,5.92181,5.92409,855000000.0
2009-03-05 19:00:00,5.9233,5.937,5.91808,5.93374,778000000.0
2009-03-05 20:00:00,5.93289,5.93342,5.91652,5.92678,800000000.0
2009-03-05 21:00:00,5.92633,5.93588,5.92584,5.93331,829000000.0
2009-03-05 22:00:00,5.9333,5.94122,5.92552,5.92672,829000000.0
2009-03-05 23:00:00,5.92843,5.93546,5.92235,5.93518,768000000.0
2009-03-06 00:00:00,5.93519,5.93924,5.93036,5.93339,798000000.0
2009-03-06 01:00:00,5.93386,5.93603,5.92773,5.93162,823000000.0
2009-03-06 02:00:00,5.93185,5.93314,5.91886,5.92629,787000000.0
2009-03-06 03:00:00,5.92559,5.93564,5.9193,5.93177,780000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.91982,5.9223,822000000.0
2009-03-06 05:00:00,5.92193,5.92363,5.91438,5.91619,792000000.0
2009-03-06 06:00:00,5.91729,5.92218,5.91541,5.91666,786000000.0
2009-03-06 07:00:00,5.91728,5.92109,5.90983,5.91134,802000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.87505,5.87573,817000000.0
2009-03-06 09:00:00,5.87411,5.87411,5.85026,5.86332,802000000.0
2009-03-06 10:00:00,5.86473,5.86707,5.85181,5.86545,795000000.0
2009-03-06 11:00:00,5.86361,5.87507,5.86279,5.87066,771000000.0
2009-03-06 12:00:00,5.87079,5.87846,5.86638,5.87005,815000000.0
2009-03-06 13:00:00,5.87038,5.87741,5.86215,5.8691,768000000.0
2009-03-06 14:00:00,5.87015,5.88657,5.86654,5.87833,796000000.0
2009-03-06 15:00:00,5.8772,5.88099,5.84542,5.84896,758000000.0
2009-03-06 16:00:00,5.84812,5.85919,5.8371,5.85871,782000000.0
2009-03-06 17:00:00,5.85854,5.88419,5.85568,5.87905,756000000.0
2009-03-06 18:00:00,5.88004,5.89425,5.86827,5.87284,855000000.0
2009-03-06 19:00:00,5.87376,5.88223,5.8628,5.87199,778000000.0
2009-03-06 20:00:00,5.8723,5.88229,5.87122,5.8777,800000000.0
2009-03-06 21:00:00,5.87721,5.87906,5.86729,5.87716,829000000.0
2009-03-06 22:00:00,5.8783,5.90568,5.87596,5.89123,829000000.0
2009-03-06 23:00:00,5.88875,5.89022,5.88022,5.88233,768000000.0
2009-03-09 02:00:00,5.85285,5.85852,5.84821,5.85719,787000000.0
2009-03-09 03:00:00,5.85833,5.87021,5.85537,5.8693,780000000.0
2009-03-09 04:00:00,5.86823,5.87002,5.85921,5.86599,822000000.0
2009-03-09 05:00:00,5.86596,5.87715,5.86209,5.87269,792000000.0
2009-03-09 06:00:00,5.87256,5.88467,5.86961,5.88112,786000000.0
2009-03-09 07:00:00,5.88175,5.882,5.87413,5.87891,802000000.0
2009-03-09 08:00:00,5.87749,5.89566,5.87608,5.88787,817000000.0
2009-03-09 09:00:00,5.88923,5.90045,5.87635,5.88009,802000000.0
2009-03-09 10:00:00,5.88206,5.89645,5.88152,5.88934,795000000.0
2009-03-09 11:00:00,5.88993,5.90485,5.88744,5.89832,771000000.0
2009-03-09 12:00:00,5.89703,5.90947,5.88897,5.90772,815000000.0
2009-03-09 13:00:00,5.90971,5.91876,5.90837,5.91558,768000000.0
2009-03-09 14:00:00,5.91571,5.92793,5.90858,5.92487,796000000.0
2009-03-09 15:00:00,5.92464,5.92553,5.89981,5.90889,758000000.0
2009-03-09 16:00:00,5.90717,5.90963,5.88164,5.89306,782000000.0
2009-03-09 17:00:00,5.89305,5.896,5.88485,5.89044,756000000.0
2009-03-09 18:00:00,5.89059,5.89414,5.87697,5.88998,855000000.0
2009-03-09 19:00:00,5.89096,5.90055,5.88584,5.88886,778000000.0
2009-03-09 20:00:00,5.8888,5.89652,5.88571,5.89307,800000000.0
2009-03-09 21:00:00,5.89317,5.90993,5.89184,5.9048,829000000.0
2009-03-09 22:00:00,5.90394,5.90766,5.90003,5.90057,829000000.0
2009-03-09 23:00:00,5.90136,5.90883,5.89941,5.90454,768000000.0
2009-03-10 00:00:00,5.90544,5.91685,5.90277,5.91166,798000000.0
2009-03-10 01:00:00,5.91121,5.9118,5.89601,5.89622,823000000.0
2009-03-10 02:00:00,5.89592,5.89921,5.88698,5.89302,787000000.0
2009-03-10 03:00:00,5.89252,5.89333,5.88174,5.88453,780000000.0
2009-03-10 04:00:00,5.88379,5.88615,5.87789,5.88242,822000000.0
2009-03-10 05:00:00,5.8817,5.8817,5.8689,5.87097,792000000.0
2009-03-10 06:00:00,5.8715,5.88848,5.86967,5.88169,786000000.0
2009-03-10 07:00:00,5.8814,5.88339,5.85658,5.85759,802000000.0
2009-03-10 08:00:00,5.85757,5.86531,5.85132,5.85589,817000000.0
2009-03-10 09:00:00,5.85581,5.86863,5.84966,5.84966,802000000.0
2009-03-10 10:00:00,5.84917,5.86171,5.84166,5.85704,795000000.0
2009-03-10 11:00:00,5.85809,5.86958,5.848,5.8695,771000000.0
2009-03-10 12:00:00,5.86943,5.87196,5.84859,5.86278,815000000.0
2009-03-10 13:00:00,5.86306,5.87009,5.85368,5.85368,768000000.0
2009-03-10 14:00:00,5.85607,5.85676,5.80379,5.81396,796000000.0
2009-03-10 15:00:00,5.81557,5.82215,5.80656,5.81902,758000000.0
2009-03-10 16:00:00,5.81924,5.82757,5.80957,5.82645,782000000.0
2009-03-10 17:00:00,5.82687,5.83987,5.82399,5.83611,756000000.0
2009-03-10 18:00:00,5.83574,5.84322,5.82509,5.84049,855000000.0
2009-03-10 19:00:00,5.84059,5.86762,5.83939,5.86404,778000000.0
2009-03-10 20:00:00,5.86316,5.90089,5.86316,5.88957,800000000.0
2009-03-10 21:00:00,5.88891,5.89277,5.86932,5.87137,829000000.0
2009-03-10 22:00:00,5.87074,5.87438,5.86424,5.86709,829000000.0
2009-03-10 23:00:00,5.86738,5.87475,5.86574,5.86898,768000000.0
2009-03-11 00:00:00,5.87054,5.87159,5.85627,5.85702,798000000.0
2009-03-11 01:00:00,5.85646,5.86668,5.85137,5.853,823000000.0
2009-03-11 02:00:00,5.85318,5.8576,5.84267,5.84752,787000000.0
2009-03-11 03:00:00,5.84706,5.86519,5.84556,5.85522,780000000.0
2009-03-11 04:00:00,5.85575,5.86273,5.85442,5.85741,822000000.0
2009-03-11 05:00:00,5.85829,5.88042,5.84644,5.8739,792000000.0
2009-03-11 06:00:00,5.87437,5.891,5.87314,5.88123,786000000.0
2009-03-11 07:00:00,5.88124,5.88266,5.86632,5.86906,802000000.0
2009-03-11 08:00:00,5.86947,5.89801,5.86892,5.88644,817000000.0
2009-03-11 09:00:00,5.88626,5.89162,5.87677,5.88005,802000000.0
2009-03-11 10:00:00,5.88041,5.88545,5.86956,5.88057,795000000.0
2009-03-11 11:00:00,5.88022,5.88051,5.86564,5.8708,771000000.0
2009-03-11 12:00:00,5.86909,5.8711,5.84714,5.85393,815000000.0
2009-03-11 13:00:00,5.85481,5.85917,5.83044,5.83199,768000000.0
2009-03-11 14:00:00,5.8297,5.8363,5.81142,5.81781,796000000.0
2009-03-11 15:00:00,5.81833,5.8347,5.81477,5.83281,758000000.0
2009-03-11 16:00:00,5.83076,5.83668,5.8105,5.82101,782000000.0
2009-03-11 17:00:00,5.82314,5.83309,5.81878,5.82483,756000000.0
2009-03-11 18:00:00,5.8259,5.83224,5.80736,5.83063,855000000.0
2009-03-11 19:00:00,5.831,5.83807,5.81556,5.82065,778000000.0
2009-03-11 20:00:00,5.82018,5.82831,5.80796,5.81286,800000000.0
2009-03-11 21:00:00,5.8125,5.8131,5.78392,5.79192,829000000.0
2009-03-11 22:00:00,5.79071,5.79954,5.78747,5.79745,829000000.0
2009-03-11 23:00:00,5.79823,5.80151,5.79135,5.79215,768000000.0
2009-03-12 00:00:00,5.7935,5.80427,5.79198,5.80353,798000000.0
2009-03-12 01:00:00,5.80319,5.81653,5.80241,5.81025,823000000.0
2009-03-12 02:00:00,5.81013,5.81799,5.791,5.79335,787000000.0
2009-03-12 03:00:00,5.79199,5.80236,5.78575,5.80081,780000000.0
2009-03-12 04:00:00,5.8012,5.8063,5.79375,5.80153,822000000.0
2009-03-12 05:00:00,5.80274,5.80452,5.78165,5.80064,792000000.0
2009-03-12 06:00:00,5.80044,5.80322,5.78812,5.79631,786000000.0
2009-03-12 07:00:00,5.79546,5.79987,5.78788,5.79815,802000000.0
2009-03-12 08:00:00,5.79842,5.8317,5.79773,5.83008,817000000.0
2009-03-12 09:00:00,5.82929,5.83677,5.81956,5.83599,802000000.0
2009-03-12 10:00:00,5.83449,5.84544,5.83015,5.83289,795000000.0
2009-03-12 11:00:00,5.83278,5.83278,5.81402,5.82199,771000000.0
2009-03-12 12:00:00,5.82221,5.82696,5.81655,5.8228,815000000.0
2009-03-12 13:00:00,5.82273,5.82836,5.80796,5.81034,768000000.0
2009-03-12 14:00:00,5.81082,5.8109,5.79497,5.7996,796000000.0
2009-03-12 15:00:00,5.79957,5.83675,5.79736,5.83063,758000000.0
2009-03-12 16:00:00,5.8307,5.8466,5.82398,5.82796,782000000.0
2009-03-12 17:00:00,5.82897,5.83766,5.81612,5.81801,756000000.0
2009-03-12 18:00:00,5.81726,5.82408,5.80849,5.81433,855000000.0
2009-03-12 19:00:00,5.81435,5.81855,5.79892,5.79935,778000000.0
2009-03-12 20:00:00,5.79916,5.81175,5.78173,5.78997,800000000.0
2009-03-12 21:00:00,5.78981,5.78981,5.75599,5.7604,829000000.0
2009-03-12 22:00:00,5.76018,5.77033,5.75157,5.76812,829000000.0
2009-03-12 23:00:00,5.76603,5.77205,5.76215,5.77192,768000000.0
2009-03-13 00:00:00,5.7719,5.77862,5.76646,5.77619,798000000.0
2009-03-13 01:00:00,5.77766,5.77766,5.76586,5.77301,823000000.0
2009-03-13 02:00:00,5.77333,5.77384,5.759,5.76142,787000000.0
2009-03-13 03:00:00,5.76225,5.7727,5.75715,5.76687,780000000.0
2009-03-13 04:00:00,5.76497,5.77088,5.7589,5.76315,822000000.0
2009-03-13 05:00:00,5.76261,5.76438,5.75586,5.75889,792000000.0
2009-03-13 06:00:00,5.76053,5.77516,5.75682,5.76728,786000000.0
2009-03-13 07:00:00,5.76627,5.77481,5.76625,5.77164,802000000.0
2009-03-13 08:00:00,5.77245,5.78205,5.76148,5.77874,817000000.0
2009-03-13 09:00:00,5.77991,5.78573,5.76278,5.76573,802000000.0
2009-03-13 10:00:00,5.76617,5.76662,5.74583,5.75864,795000000.0
2009-03-13 11:00:00,5.75867,5.77531,5.75491,5.77515,771000000.0
2009-03-13 12:00:00,5.77659,5.78268,5.76743,5.77485,815000000.0
2009-03-13 13:00:00,5.77453,5.78373,5.77049,5.78156,768000000.0
2009-03-13 14:00:00,5.78167,5.78513,5.75776,5.771,796000000.0
2009-03-13 15:00:00,5.76995,5.7778,5.76224,5.7693,758000000.0
2009-03-13 16:00:00,5.76917,5.77318,5.75633,5.7649,782000000.0
2009-03-13 17:00:00,5.76828,5.7882,5.76425,5.77795,756000000.0
2009-03-13 18:00:00,5.7777,5.78673,5.77142,5.78193,855000000.0
2009-03-13 19:00:00,5.78227,5.7833,5.76956,5.77289,778000000.0
2009-03-13 20:00:00,5.77253,5.77501,5.7663,5.77208,800000000.0
2009-03-13 21:00:00,5.77345,5.77547,5.76341,5.76778,829000000.0
2009-03-13 22:00:00,5.76708,5.76723,5.75843,5.75941,829000000.0
2009-03-16 02:00:00,5.7815,5.78712,5.77825,5.78533,823000000.0
2009-03-16 03:00:00,5.78421,5.78479,5.76268,5.76633,798000000.0
2009-03-16 04:00:00,5.76683,5.77583,5.76371,5.77157,768000000.0
2009-03-16 05:00:00,5.7711,5.77865,5.76936,5.77644,829000000.0
2009-03-16 06:00:00,5.77575,5.78108,5.76784,5.77419,829000000.0
2009-03-16 07:00:00,5.77454,5.77802,5.7706,5.77275,800000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.75785,5.76077,778000000.0
2009-03-16 09:00:00,5.76052,5.76112,5.74704,5.75245,855000000.0
2009-03-16 10:00:00,5.75315,5.75372,5.7338,5.73684,756000000.0
2009-03-16 11:00:00,5.73495,5.75006,5.73451,5.73964,782000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.70799,5.70985,758000000.0
2009-03-16 13:00:00,5.70971,5.72062,5.7087,5.71568,796000000.0
2009-03-16 14:00:00,5.71564,5.71661,5.69801,5.71228,768000000.0
2009-03-16 15:00:00,5.71245,5.72137,5.70257,5.71573,815000000.0
2009-03-16 16:00:00,5.71737,5.73483,5.71121,5.72566,771000000.0
2009-03-16 17:00:00,5.72559,5.73693,5.71802,5.73165,795000000.0
2009-03-16 18:00:00,5.73056,5.74091,5.71537,5.72053,802000000.0
2009-03-16 19:00:00,5.72011,5.73089,5.71626,5.7299,817000000.0
2009-03-16 20:00:00,5.72957,5.73863,5.72674,5.73764,802000000.0
2009-03-16 21:00:00,5.73707,5.7497,5.73274,5.74924,786000000.0
2009-03-16 22:00:00,5.74848,5.74892,5.73895,5.74286,792000000.0
2009-03-16 23:00:00,5.74308,5.74516,5.73379,5.73647,822000000.0
2009-03-17 00:00:00,5.73817,5.74584,5.73385,5.7416,780000000.0
2009-03-17 01:00:00,5.74102,5.74766,5.73602,5.74038,787000000.0
2009-03-17 02:00:00,5.73985,5.74877,5.73801,5.73987,823000000.0
2009-03-17 03:00:00,5.73869,5.73967,5.72306,5.73024,798000000.0
2009-03-17 04:00:00,5.73007,5.73342,5.7248,5.72524,768000000.0
2009-03-17 05:00:00,5.72608,5.73225,5.72394,5.72626,829000000.0
2009-03-17 06:00:00,5.72705,5.72863,5.71818,5.72202,829000000.0
2009-03-17 07:00:00,5.72095,5.73729,5.71344,5.7342,800000000.0
2009-03-17 08:00:00,5.73521,5.74597,5.7219,5.73607,778000000.0
2009-03-17 09:00:00,5.735,5.74122,5.72287,5.73295,855000000.0
2009-03-17 10:00:00,5.73287,5.74132,5.72871,5.73588,756000000.0
2009-03-17 11:00:00,5.73497,5.73766,5.72974,5.73543,782000000.0
2009-03-17 12:00:00,5.73432,5.73474,5.7178,5.72552,758000000.0
2009-03-17 13:00:00,5.72734,5.74,5.72466,5.73351,796000000.0
2009-03-17 14:00:00,5.73455,5.75484,5.73368,5.74334,768000000.0
2009-03-17 15:00:00,5.74307,5.7576,5.74123,5.75138,815000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.73478,5.73827,771000000.0
2009-03-17 17:00:00,5.7398,5.75041,5.73545,5.74162,795000000.0
2009-03-17 18:00:00,5.74041,5.74394,5.72474,5.72839,802000000.0
2009-03-17 19:00:00,5.72908,5.73577,5.71902,5.73339,817000000.0
2009-03-17 20:00:00,5.73297,5.73502,5.72112,5.7246,802000000.0
2009-03-17 21:00:00,5.72619,5.72672,5.71802,5.7223,786000000.0
2009-03-17 22:00:00,5.72141,5.72283,5.71747,5.71967,792000000.0
2009-03-17 23:00:00,5.72068,5.7271,5.71791,5.72044,822000000.0
2009-03-18 00:00:00,5.71948,5.72213,5.70786,5.70943,780000000.0
2009-03-18 01:00:00,5.71077,5.71558,5.70964,5.71191,787000000.0
2009-03-18 02:00:00,5.71145,5.7239,5.71087,5.72208,823000000.0
2009-03-18 03:00:00,5.72253,5.7251,5.71351,5.71455,798000000.0
2009-03-18 04:00:00,5.71532,5.71713,5.7072,5.7098,768000000.0
2009-03-18 05:00:00,5.71193,5.71199,5.7018,5.7074,829000000.0
2009-03-18 06:00:00,5.70733,5.71593,5.70643,5.71344,829000000.0
2009-03-18 07:00:00,5.71356,5.71598,5.70616,5.71079,800000000.0
2009-03-18 08:00:00,5.71136,5.71728,5.69829,5.71675,778000000.0
2009-03-18 09:00:00,5.71633,5.72835,5.71119,5.72203,855000000.0
2009-03-18 10:00:00,5.72223,5.72837,5.71693,5.72729,756000000.0
2009-03-18 11:00:00,5.72593,5.73174,5.70698,5.70957,782000000.0
2009-03-18 12:00:00,5.70867,5.71219,5.69839,5.70542,758000000.0
2009-03-18 13:00:00,5.70577,5.71304,5.70414,5.71279,796000000.0
2009-03-18 14:00:00,5.71279,5.7136,5.66425,5.67261,768000000.0
2009-03-18 15:00:00,5.6717,5.67652,5.66446,5.67009,815000000.0
2009-03-18 16:00:00,5.67,5.6756,5.65727,5.66913,771000000.0
2009-03-18 17:00:00,5.66848,5.68718,5.66485,5.68,795000000.0
2009-03-18 18:00:00,5.67635,5.67913,5.66771,5.66892,802000000.0
2009-03-18 19:00:00,5.66958,5.6739,5.6656,5.67201,817000000.0
2009-03-18 20:00:00,5.67333,5.67952,5.54083,5.54622,802000000.0
2009-03-18 21:00:00,5.54502,5.55622,5.51419,5.51571,786000000.0
2009-03-18 22:00:00,5.5156,5.52892,5.51339,5.52254,792000000.0
2009-03-18 23:00:00,5.52115,5.52235,5.49897,5.50841,822000000.0
2009-03-19 00:00:00,5.5095,5.52204,5.50848,5.51604,780000000.0
2009-03-19 01:00:00,5.51613,5.52071,5.51149,5.5187,787000000.0
2009-03-19 02:00:00,5.51667,5.53888,5.51621,5.53259,823000000.0
2009-03-19 03:00:00,5.53189,5.54197,5.52388,5.54081,798000000.0
2009-03-19 04:00:00,5.54204,5.54548,5.53409,5.54266,768000000.0
2009-03-19 05:00:00,5.54282,5.54752,5.52959,5.53139,829000000.0
2009-03-19 06:00:00,5.53203,5.53589,5.53042,5.53167,829000000.0
2009-03-19 07:00:00,5.53114,5.53455,5.51851,5.53185,800000000.0
2009-03-19 08:00:00,5.53304,5.54523,5.5278,5.54299,778000000.0
2009-03-19 09:00:00,5.54324,5.54619,5.51674,5.51836,855000000.0
2009-03-19 10:00:00,5.5179,5.52398,5.50855,5.52349,756000000.0
2009-03-19 11:00:00,5.52298,5.53023,5.5176,5.52082,782000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.50447,5.50999,758000000.0
2009-03-19 13:00:00,5.5114,5.51941,5.46289,5.46504,796000000.0
2009-03-19 14:00:00,5.46403,5.4707,5.43922,5.45716,768000000.0
2009-03-19 15:00:00,5.45581,5.46066,5.43582,5.45424,815000000.0
2009-03-19 16:00:00,5.45591,5.4624,5.42685,5.43178,771000000.0
2009-03-19 17:00:00,5.4312,5.43847,5.41748,5.42062,795000000.0
2009-03-19 18:00:00,5.42117,5.44614,5.42038,5.43264,802000000.0
2009-03-19 19:00:00,5.4328,5.45632,5.43141,5.45632,817000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.43911,5.44843,802000000.0
2009-03-19 21:00:00,5.44681,5.44929,5.43899,5.44265,786000000.0
2009-03-19 22:00:00,5.44426,5.45288,5.44315,5.44664,792000000.0
2009-03-19 23:00:00,5.44503,5.44993,5.44188,5.44476,822000000.0
2009-03-20 00:00:00,5.44557,5.45076,5.4405,5.44855,780000000.0
2009-03-20 01:00:00,5.44942,5.45211,5.44534,5.44783,787000000.0
2009-03-20 02:00:00,5.44761,5.45166,5.44165,5.44929,823000000.0
2009-03-20 03:00:00,5.44915,5.46514,5.44792,5.46482,798000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.4492,5.45181,768000000.0
2009-03-20 05:00:00,5.45344,5.45383,5.44227,5.44843,829000000.0
2009-03-20 06:00:00,5.4484,5.45321,5.44431,5.44916,829000000.0
2009-03-20 07:00:00,5.44887,5.45558,5.44679,5.45258,800000000.0
2009-03-20 08:00:00,5.45274,5.46041,5.44826,5.45208,778000000.0
2009-03-20 09:00:00,5.45285,5.45411,5.42207,5.4265,855000000.0
2009-03-20 10:00:00,5.42691,5.44758,5.42605,5.44202,756000000.0
2009-03-20 11:00:00,5.44147,5.44746,5.43273,5.44111,782000000.0
2009-03-20 12:00:00,5.44143,5.49682,5.43959,5.48409,758000000.0
2009-03-20 13:00:00,5.48391,5.49173,5.46869,5.48642,796000000.0
2009-03-20 14:00:00,5.48655,5.48657,5.46474,5.47824,768000000.0
2009-03-20 15:00:00,5.48014,5.49807,5.45824,5.46562,815000000.0
2009-03-20 16:00:00,5.46597,5.48371,5.45311,5.47911,771000000.0
2009-03-20 17:00:00,5.47972,5.50596,5.47734,5.48703,795000000.0
2009-03-20 18:00:00,5.48669,5.49639,5.47311,5.48283,802000000.0
2009-03-20 19:00:00,5.48335,5.49535,5.48072,5.4809,817000000.0
2009-03-20 20:00:00,5.48183,5.49575,5.48026,5.49217,802000000.0
2009-03-20 21:00:00,5.49083,5.49471,5.48591,5.48615,786000000.0
2009-03-20 22:00:00,5.48689,5.48831,5.47892,5.47892,792000000.0
2009-03-23 02:00:00,5.46094,5.46782,5.45427,5.46008,787000000.0
2009-03-23 03:00:00,5.46071,5.46148,5.44432,5.45247,780000000.0
2009-03-23 04:00:00,5.45148,5.45294,5.44108,5.44902,822000000.0
2009-03-23 05:00:00,5.44903,5.45312,5.43723,5.44499,792000000.0
2009-03-23 06:00:00,5.44456,5.45164,5.44176,5.44733,786000000.0
2009-03-23 07:00:00,5.44723,5.4496,5.44179,5.44799,802000000.0
2009-03-23 08:00:00,5.44851,5.45169,5.43284,5.43829,817000000.0
2009-03-23 09:00:00,5.43794,5.43989,5.41786,5.42801,802000000.0
2009-03-23 10:00:00,5.42832,5.45656,5.42574,5.45389,795000000.0
2009-03-23 11:00:00,5.45447,5.46346,5.4492,5.4543,771000000.0
2009-03-23 12:00:00,5.45579,5.45882,5.44252,5.455,815000000.0
2009-03-23 13:00:00,5.45535,5.46311,5.44822,5.46216,768000000.0
2009-03-23 14:00:00,5.46108,5.48192,5.45887,5.48077,796000000.0
2009-03-23 15:00:00,5.48032,5.51733,5.47448,5.51129,758000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.49068,5.49687,782000000.0
2009-03-23 17:00:00,5.49641,5.4975,5.4839,5.48499,756000000.0
2009-03-23 18:00:00,5.48538,5.4953,5.47461,5.48031,855000000.0
2009-03-23 19:00:00,5.48033,5.48044,5.45347,5.46582,778000000.0
2009-03-23 20:00:00,5.46419,5.47078,5.459,5.459,800000000.0
2009-03-23 21:00:00,5.46123,5.4632,5.44852,5.45135,829000000.0
2009-03-23 22:00:00,5.45114,5.46034,5.45091,5.45876,829000000.0
2009-03-23 23:00:00,5.45878,5.46745,5.45592,5.46413,768000000.0
2009-03-24 00:00:00,5.46404,5.46683,5.46065,5.46273,798000000.0
2009-03-24 01:00:00,5.46257,5.4665,5.45499,5.46424,823000000.0
2009-03-24 02:00:00,5.46421,5.46594,5.44253,5.44643,787000000.0
2009-03-24 03:00:00,5.44497,5.45176,5.44328,5.44653,780000000.0
2009-03-24 04:00:00,5.44565,5.45108,5.43994,5.44522,822000000.0
2009-03-24 05:00:00,5.44632,5.45085,5.44149,5.45001,792000000.0
2009-03-24 06:00:00,5.45054,5.45788,5.44533,5.45559,786000000.0
2009-03-24 07:00:00,5.45573,5.45741,5.44086,5.44611,802000000.0
2009-03-24 08:00:00,5.44664,5.46095,5.44118,5.45994,817000000.0
2009-03-24 09:00:00,5.45882,5.47566,5.45418,5.47117,802000000.0
2009-03-24 10:00:00,5.47101,5.48469,5.46469,5.47182,795000000.0
2009-03-24 11:00:00,5.47105,5.48069,5.46164,5.47959,771000000.0
2009-03-24 12:00:00,5.4807,5.50205,5.47913,5.49611,815000000.0
2009-03-24 13:00:00,5.4957,5.50311,5.48751,5.50227,768000000.0
2009-03-24 14:00:00,5.50332,5.5043,5.48342,5.50241,796000000.0
2009-03-24 15:00:00,5.50242,5.5202,5.49399,5.49907,758000000.0
2009-03-24 16:00:00,5.49913,5.49913,5.47817,5.49548,782000000.0
2009-03-24 17:00:00,5.49538,5.5047,5.4864,5.50327,756000000.0
2009-03-24 18:00:00,5.5029,5.50302,5.482,5.48361,855000000.0
2009-03-24 19:00:00,5.48246,5.51569,5.47854,5.51238,778000000.0
2009-03-24 20:00:00,5.51295,5.51775,5.49621,5.50355,800000000.0
2009-03-24 21:00:00,5.50362,5.53888,5.5025,5.5327,829000000.0
2009-03-24 22:00:00,5.53221,5.53436,5.52226,5.52509,829000000.0
2009-03-24 23:00:00,5.52529,5.52926,5.52097,5.52349,768000000.0
2009-03-25 00:00:00,5.524,5.52743,5.51263,5.51376,798000000.0
2009-03-25 01:00:00,5.51281,5.52662,5.5118,5.51891,823000000.0
2009-03-25 02:00:00,5.51859,5.52924,5.51233,5.52605,787000000.0
2009-03-25 03:00:00,5.52532,5.53583,5.52284,5.53242,780000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.52235,5.52469,822000000.0
2009-03-25 05:00:00,5.5252,5.52587,5.5158,5.51674,792000000.0
2009-03-25 06:00:00,5.51582,5.52256,5.51328,5.51948,786000000.0
2009-03-25 07:00:00,5.52075,5.53335,5.51699,5.51728,802000000.0
2009-03-25 08:00:00,5.51714,5.52734,5.51702,5.52663,817000000.0
2009-03-25 09:00:00,5.52463,5.53277,5.51956,5.53138,802000000.0
2009-03-25 10:00:00,5.53114,5.54422,5.5283,5.53214,795000000.0
2009-03-25 11:00:00,5.53443,5.53921,5.51806,5.52051,771000000.0
2009-03-25 12:00:00,5.52061,5.52084,5.49819,5.50321,815000000.0
2009-03-25 13:00:00,5.50436,5.51863,5.50257,5.51146,768000000.0
2009-03-25 14:00:00,5.51252,5.52482,5.50421,5.51168,796000000.0
2009-03-25 15:00:00,5.51121,5.53279,5.47159,5.47159,758000000.0
2009-03-25 16:00:00,5.46601,5.51148,5.4535,5.49292,782000000.0
2009-03-25 17:00:00,5.4933,5.49748,5.48094,5.49496,756000000.0
2009-03-25 18:00:00,5.49531,5.49941,5.48258,5.49447,855000000.0
2009-03-25 19:00:00,5.49387,5.5018,5.46458,5.48194,778000000.0
2009-03-25 20:00:00,5.48333,5.48656,5.46234,5.48532,800000000.0
2009-03-25 21:00:00,5.48537,5.48549,5.47086,5.47121,829000000.0
2009-03-25 22:00:00,5.4722,5.4779,5.46828,5.47706,829000000.0
2009-03-25 23:00:00,5.47649,5.48108,5.47369,5.47866,768000000.0
2009-03-26 00:00:00,5.47784,5.47955,5.47342,5.4777,798000000.0
2009-03-26 01:00:00,5.47905,5.48186,5.46841,5.48087,823000000.0
2009-03-26 02:00:00,5.48171,5.48481,5.4686,5.47287,787000000.0
2009-03-26 03:00:00,5.47435,5.47456,5.46283,5.47191,780000000.0
2009-03-26 04:00:00,5.47236,5.49161,5.46749,5.48605,822000000.0
2009-03-26 05:00:00,5.48732,5.49395,5.48053,5.48242,792000000.0
2009-03-26 06:00:00,5.48314,5.48656,5.47795,5.48551,786000000.0
2009-03-26 07:00:00,5.4843,5.48629,5.47329,5.47534,802000000.0
2009-03-26 08:00:00,5.47503,5.48852,5.46879,5.48644,817000000.0
2009-03-26 09:00:00,5.48489,5.48793,5.47063,5.47957,802000000.0
2009-03-26 10:00:00,5.47941,5.4845,5.47449,5.47749,795000000.0
2009-03-26 11:00:00,5.47754,5.4913,5.47602,5.48573,771000000.0
2009-03-26 12:00:00,5.48385,5.48779,5.47739,5.47869,815000000.0
2009-03-26 13:00:00,5.47899,5.48348,5.46673,5.46833,768000000.0
2009-03-26 14:00:00,5.4678,5.47557,5.45503,5.46014,796000000.0
2009-03-26 15:00:00,5.45992,5.49037,5.45906,5.48511,758000000.0
2009-03-26 16:00:00,5.48443,5.50211,5.48195,5.49159,782000000.0
2009-03-26 17:00:00,5.49223,5.4929,5.48408,5.48744,756000000.0
2009-03-26 18:00:00,5.48621,5.50134,5.47972,5.49413,855000000.0
2009-03-26 19:00:00,5.49534,5.49963,5.484,5.49608,778000000.0
2009-03-26 20:00:00,5.49616,5.51001,5.49165,5.50571,800000000.0
2009-03-26 21:00:00,5.50583,5.50875,5.49703,5.5051,829000000.0
2009-03-26 22:00:00,5.50493,5.51311,5.49968,5.49968,829000000.0
2009-03-26 23:00:00,5.5008,5.50345,5.49722,5.49951,768000000.0
2009-03-27 00:00:00,5.50026,5.50242,5.49643,5.49651,798000000.0
2009-03-27 01:00:00,5.49743,5.5017,5.49552,5.49838,823000000.0
2009-03-27 02:00:00,5.49826,5.5004,5.48245,5.48746,787000000.0
2009-03-27 03:00:00,5.48851,5.49092,5.48203,5.48709,780000000.0
2009-03-27 04:00:00,5.48744,5.4928,5.4824,5.48503,822000000.0
2009-03-27 05:00:00,5.48579,5.48813,5.47962,5.48393,792000000.0
2009-03-27 06:00:00,5.48423,5.48699,5.47643,5.48059,786000000.0
2009-03-27 07:00:00,5.48,5.48302,5.47752,5.47868,802000000.0
2009-03-27 08:00:00,5.47877,5.484,5.47405,5.47879,817000000.0
2009-03-27 09:00:00,5.479,5.49126,5.47788,5.48434,802000000.0
2009-03-27 10:00:00,5.4852,5.49571,5.48437,5.49437,795000000.0
2009-03-27 11:00:00,5.49436,5.52989,5.48834,5.52635,771000000.0
2009-03-27 12:00:00,5.52572,5.56594,5.52514,5.55339,815000000.0
2009-03-27 13:00:00,5.55132,5.5951,5.54753,5.59179,768000000.0
2009-03-27 14:00:00,5.59078,5.59195,5.57855,5.58266,796000000.0
2009-03-27 15:00:00,5.58265,5.60309,5.58265,5.59405,758000000.0
2009-03-27 16:00:00,5.59467,5.60893,5.58672,5.59027,782000000.0
2009-03-27 17:00:00,5.58946,5.60157,5.58804,5.59281,756000000.0
2009-03-27 18:00:00,5.59272,5.61125,5.59006,5.60117,855000000.0
2009-03-27 19:00:00,5.60094,5.60263,5.594,5.594,778000000.0
2009-03-27 20:00:00,5.59423,5.59929,5.58881,5.59251,800000000.0
2009-03-27 21:00:00,5.59339,5.59771,5.5909,5.59437,829000000.0
2009-03-27 22:00:00,5.59397,5.60087,5.59381,5.59819,829000000.0
2009-03-30 02:00:00,5.60786,5.61587,5.59913,5.60888,823000000.0
2009-03-30 03:00:00,5.60888,5.61592,5.60841,5.61093,798000000.0
2009-03-30 04:00:00,5.61008,5.61411,5.60135,5.60766,768000000.0
2009-03-30 05:00:00,5.60835,5.61452,5.60479,5.6056,829000000.0
2009-03-30 06:00:00,5.60629,5.63152,5.60485,5.62302,829000000.0
2009-03-30 07:00:00,5.62257,5.64433,5.62197,5.63892,800000000.0
2009-03-30 08:00:00,5.63918,5.63937,5.62118,5.62365,778000000.0
2009-03-30 09:00:00,5.6243,5.65138,5.61944,5.64813,855000000.0
2009-03-30 10:00:00,5.645,5.64691,5.63358,5.63967,756000000.0
2009-03-30 11:00:00,5.64026,5.65324,5.63678,5.64952,782000000.0
2009-03-30 12:00:00,5.6497,5.65475,5.64238,5.64919,758000000.0
2009-03-30 13:00:00,5.65081,5.65081,5.63229,5.6402,796000000.0
2009-03-30 14:00:00,5.63875,5.64397,5.63291,5.64384,768000000.0
2009-03-30 15:00:00,5.64415,5.67115,5.63994,5.66515,815000000.0
2009-03-30 16:00:00,5.66501,5.67173,5.65039,5.65295,771000000.0
2009-03-30 17:00:00,5.6517,5.66542,5.64492,5.65969,795000000.0
2009-03-30 18:00:00,5.66072,5.66995,5.65025,5.65194,802000000.0
2009-03-30 19:00:00,5.65067,5.66304,5.64876,5.66008,817000000.0
2009-03-30 20:00:00,5.65874,5.66647,5.64659,5.65208,802000000.0
2009-03-30 21:00:00,5.65114,5.65314,5.63519,5.63908,786000000.0
2009-03-30 22:00:00,5.63809,5.64243,5.63438,5.63654,792000000.0
2009-03-30 23:00:00,5.63531,5.63752,5.63168,5.63627,822000000.0
2009-03-31 00:00:00,5.63641,5.64516,5.63321,5.64337,780000000.0
2009-03-31 01:00:00,5.64314,5.64546,5.63943,5.64091,787000000.0
2009-03-31 02:00:00,5.64023,5.64723,5.62614,5.63261,823000000.0
2009-03-31 03:00:00,5.63246,5.63363,5.61826,5.61826,798000000.0
2009-03-31 04:00:00,5.61918,5.62421,5.61473,5.61941,768000000.0
2009-03-31 05:00:00,5.61996,5.62176,5.60415,5.61261,829000000.0
2009-03-31 06:00:00,5.61235,5.62403,5.60811,5.61674,829000000.0
2009-03-31 07:00:00,5.61874,5.62959,5.61583,5.62693,800000000.0
2009-03-31 08:00:00,5.62677,5.62847,5.60951,5.61792,778000000.0
2009-03-31 09:00:00,5.62063,5.63137,5.60135,5.60458,855000000.0
2009-03-31 10:00:00,5.60422,5.60788,5.59663,5.60633,756000000.0
2009-03-31 11:00:00,5.60666,5.61257,5.59332,5.59804,782000000.0
2009-03-31 12:00:00,5.59783,5.60143,5.57801,5.57921,758000000.0
2009-03-31 13:00:00,5.58057,5.59414,5.57707,5.59414,796000000.0
2009-03-31 14:00:00,5.59441,5.59441,5.57559,5.58166,768000000.0
2009-03-31 15:00:00,5.58254,5.59996,5.58094,5.58899,815000000.0
2009-03-31 16:00:00,5.59052,5.60713,5.58573,5.60423,771000000.0
2009-03-31 17:00:00,5.60378,5.61412,5.59212,5.6105,795000000.0
2009-03-31 18:00:00,5.61115,5.62407,5.60558,5.62211,802000000.0
2009-03-31 19:00:00,5.624,5.62486,5.60638,5.60842,817000000.0
2009-03-31 20:00:00,5.60568,5.61059,5.59556,5.6025,802000000.0
2009-03-31 21:00:00,5.60209,5.60511,5.59425,5.60009,786000000.0
2009-03-31 22:00:00,5.60111,5.61768,5.60009,5.61406,792000000.0
2009-03-31 23:00:00,5.61402,5.61897,5.61122,5.61704,822000000.0
2009-04-01 00:00:00,5.61862,5.61907,5.60878,5.61691,780000000.0
2009-04-01 01:00:00,5.61724,5.62191,5.60665,5.61226,787000000.0
2009-04-01 02:00:00,5.61192,5.64707,5.60934,5.64473,823000000.0
2009-04-01 03:00:00,5.64604,5.64616,5.62381,5.62712,798000000.0
2009-04-01 04:00:00,5.62885,5.63544,5.62612,5.62763,768000000.0
2009-04-01 05:00:00,5.62885,5.63493,5.62667,5.63202,829000000.0
2009-04-01 06:00:00,5.63242,5.63919,5.63131,5.63445,829000000.0
2009-04-01 07:00:00,5.63453,5.64745,5.633,5.64154,800000000.0
2009-04-01 08:00:00,5.64374,5.65,5.63224,5.63978,778000000.0
2009-04-01 09:00:00,5.63944,5.64793,5.62818,5.63917,855000000.0
2009-04-01 10:00:00,5.6398,5.64484,5.63455,5.63669,756000000.0
2009-04-01 11:00:00,5.63608,5.63819,5.62391,5.62498,782000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.60994,5.61093,758000000.0
2009-04-01 13:00:00,5.61295,5.61489,5.60326,5.61489,796000000.0
2009-04-01 14:00:00,5.6146,5.62097,5.60456,5.61012,768000000.0
2009-04-01 15:00:00,5.61026,5.6205,5.59903,5.61425,815000000.0
2009-04-01 16:00:00,5.61482,5.6276,5.60541,5.62391,771000000.0
2009-04-01 17:00:00,5.62409,5.63463,5.6152,5.62749,795000000.0
2009-04-01 18:00:00,5.62494,5.63351,5.62406,5.63261,802000000.0
2009-04-01 19:00:00,5.63163,5.63661,5.62669,5.63347,817000000.0
2009-04-01 20:00:00,5.63416,5.63932,5.62189,5.62301,802000000.0
2009-04-01 21:00:00,5.623,5.62749,5.61516,5.62238,786000000.0
2009-04-01 22:00:00,5.62146,5.62548,5.61441,5.61603,792000000.0
2009-04-01 23:00:00,5.61346,5.62621,5.61341,5.62248,822000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.61426,5.61931,780000000.0
2009-04-02 01:00:00,5.61944,5.62066,5.61445,5.61916,787000000.0
2009-04-02 02:00:00,5.61938,5.61957,5.60852,5.60897,823000000.0
2009-04-02 03:00:00,5.60926,5.61246,5.60049,5.60346,798000000.0
2009-04-02 04:00:00,5.60422,5.60731,5.59697,5.60469,768000000.0
2009-04-02 05:00:00,5.60566,5.60785,5.60033,5.60471,829000000.0
2009-04-02 06:00:00,5.60366,5.61042,5.60224,5.60617,829000000.0
2009-04-02 07:00:00,5.60671,5.61031,5.60249,5.60659,800000000.0
2009-04-02 08:00:00,5.60559,5.60608,5.58877,5.60057,778000000.0
2009-04-02 09:00:00,5.60133,5.61485,5.59938,5.61461,855000000.0
2009-04-02 10:00:00,5.61304,5.61368,5.59994,5.60422,756000000.0
2009-04-02 11:00:00,5.60424,5.6054,5.59049,5.59506,782000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.56261,5.57023,758000000.0
2009-04-02 13:00:00,5.56978,5.58575,5.54949,5.57014,796000000.0
2009-04-02 14:00:00,5.56949,5.56949,5.51866,5.53752,768000000.0
2009-04-02 15:00:00,5.53688,5.55723,5.52734,5.53263,815000000.0
2009-04-02 16:00:00,5.5325,5.54865,5.52928,5.53539,771000000.0
2009-04-02 17:00:00,5.53393,5.54163,5.52697,5.52951,795000000.0
2009-04-02 18:00:00,5.5286,5.52884,5.50374,5.51746,802000000.0
2009-04-02 19:00:00,5.51754,5.52449,5.51135,5.52189,817000000.0
2009-04-02 20:00:00,5.52316,5.54183,5.52234,5.53416,802000000.0
2009-04-02 21:00:00,5.53432,5.53701,5.52651,5.53413,786000000.0
2009-04-02 22:00:00,5.53393,5.53458,5.52422,5.52718,792000000.0
2009-04-02 23:00:00,5.52673,5.52846,5.52256,5.52523,822000000.0
2009-04-03 00:00:00,5.52479,5.52947,5.52281,5.52435,780000000.0
2009-04-03 01:00:00,5.52594,5.52904,5.51955,5.5217,787000000.0
2009-04-03 02:00:00,5.52156,5.53261,5.5129,5.52689,823000000.0
2009-04-03 03:00:00,5.5268,5.53892,5.52509,5.53763,798000000.0
2009-04-03 04:00:00,5.53744,5.54511,5.53101,5.53259,768000000.0
2009-04-03 05:00:00,5.53131,5.54193,5.53131,5.53446,829000000.0
2009-04-03 06:00:00,5.53362,5.5423,5.53066,5.53922,829000000.0
2009-04-03 07:00:00,5.54026,5.54998,5.53719,5.54175,800000000.0
2009-04-03 08:00:00,5.54332,5.55269,5.53574,5.5454,778000000.0
2009-04-03 09:00:00,5.54595,5.54869,5.53404,5.5378,855000000.0
2009-04-03 10:00:00,5.53926,5.54028,5.52162,5.52586,756000000.0
2009-04-03 11:00:00,5.52506,5.53696,5.52331,5.53308,782000000.0
2009-04-03 12:00:00,5.53376,5.54258,5.53108,5.53981,758000000.0
2009-04-03 13:00:00,5.53871,5.54251,5.53386,5.53684,796000000.0
2009-04-03 14:00:00,5.53682,5.55886,5.52221,5.55125,768000000.0
2009-04-03 15:00:00,5.55328,5.56558,5.5428,5.54678,815000000.0
2009-04-03 16:00:00,5.5481,5.55428,5.53463,5.54242,771000000.0
2009-04-03 17:00:00,5.54215,5.54499,5.52899,5.53361,795000000.0
2009-04-03 18:00:00,5.53284,5.53843,5.53122,5.53511,802000000.0
2009-04-03 19:00:00,5.53528,5.54429,5.532,5.53377,817000000.0
2009-04-03 20:00:00,5.53406,5.53697,5.51632,5.51673,802000000.0
2009-04-03 21:00:00,5.51746,5.52474,5.51506,5.51667,786000000.0
2009-04-03 22:00:00,5.51645,5.52085,5.51315,5.51589,792000000.0
2009-04-06 02:00:00,5.49573,5.50128,5.49147,5.49266,787000000.0
2009-04-06 03:00:00,5.49165,5.49403,5.47733,5.48808,780000000.0
2009-04-06 04:00:00,5.48697,5.48991,5.48098,5.4869,822000000.0
2009-04-06 05:00:00,5.48786,5.48797,5.47873,5.48121,792000000.0
2009-04-06 06:00:00,5.48143,5.4867,5.47883,5.4867,786000000.0
2009-04-06 07:00:00,5.48587,5.49039,5.48221,5.48771,802000000.0
2009-04-06 08:00:00,5.48973,5.50028,5.48515,5.49961,817000000.0
2009-04-06 09:00:00,5.49983,5.50774,5.49264,5.49891,802000000.0
2009-04-06 10:00:00,5.49937,5.5018,5.48701,5.49789,795000000.0
2009-04-06 11:00:00,5.4975,5.50841,5.49554,5.50759,771000000.0
2009-04-06 12:00:00,5.50747,5.51089,5.49843,5.50099,815000000.0
2009-04-06 13:00:00,5.50117,5.51343,5.49577,5.50937,768000000.0
2009-04-06 14:00:00,5.51014,5.52356,5.50866,5.52009,796000000.0
2009-04-06 15:00:00,5.52162,5.53729,5.51982,5.52956,758000000.0
2009-04-06 16:00:00,5.52973,5.55237,5.52485,5.54863,782000000.0
2009-04-06 17:00:00,5.5482,5.56812,5.5473,5.56664,756000000.0
2009-04-06 18:00:00,5.56704,5.56704,5.55466,5.55528,855000000.0
2009-04-06 19:00:00,5.55591,5.56048,5.54643,5.54763,778000000.0
2009-04-06 20:00:00,5.54735,5.55434,5.54336,5.55406,800000000.0
2009-04-06 21:00:00,5.55394,5.55464,5.5441,5.54735,829000000.0
2009-04-06 22:00:00,5.54799,5.54971,5.53987,5.54378,829000000.0
2009-04-06 23:00:00,5.5444,5.55436,5.54356,5.55231,768000000.0
2009-04-07 00:00:00,5.55219,5.55664,5.54815,5.54995,798000000.0
2009-04-07 01:00:00,5.54923,5.58288,5.54771,5.58162,823000000.0
2009-04-07 02:00:00,5.58299,5.58414,5.5688,5.57516,787000000.0
2009-04-07 03:00:00,5.57468,5.57629,5.56544,5.56765,780000000.0
2009-04-07 04:00:00,5.56762,5.57264,5.56518,5.5665,822000000.0
2009-04-07 05:00:00,5.56638,5.57238,5.5637,5.56705,792000000.0
2009-04-07 06:00:00,5.56772,5.57324,5.55769,5.56021,786000000.0
2009-04-07 07:00:00,5.56086,5.57614,5.56014,5.56491,802000000.0
2009-04-07 08:00:00,5.56529,5.56812,5.55454,5.55941,817000000.0
2009-04-07 09:00:00,5.55938,5.57647,5.55343,5.57177,802000000.0
2009-04-07 10:00:00,5.57104,5.58427,5.56623,5.5792,795000000.0
2009-04-07 11:00:00,5.5811,5.61014,5.58091,5.60472,771000000.0
2009-04-07 12:00:00,5.60523,5.62419,5.60443,5.62057,815000000.0
2009-04-07 13:00:00,5.62061,5.62595,5.608,5.61394,768000000.0
2009-04-07 14:00:00,5.61437,5.6159,5.6005,5.60402,796000000.0
2009-04-07 15:00:00,5.60493,5.6187,5.59954,5.61289,758000000.0
2009-04-07 16:00:00,5.61316,5.61683,5.59819,5.60616,782000000.0
2009-04-07 17:00:00,5.60667,5.61042,5.59589,5.60222,756000000.0
2009-04-07 18:00:00,5.60393,5.60955,5.59935,5.60742,855000000.0
2009-04-07 19:00:00,5.60695,5.61926,5.60573,5.60988,778000000.0
2009-04-07 20:00:00,5.6098,5.61686,5.60939,5.61516,800000000.0
2009-04-07 21:00:00,5.61499,5.6155,5.59781,5.6099,829000000.0
2009-04-07 22:00:00,5.60968,5.61146,5.60601,5.60794,829000000.0
2009-04-07 23:00:00,5.60741,5.61175,5.6058,5.6082,768000000.0
2009-04-08 00:00:00,5.60745,5.60938,5.60241,5.60381,798000000.0
2009-04-08 01:00:00,5.60233,5.61101,5.60233,5.60808,823000000.0
2009-04-08 02:00:00,5.60793,5.64084,5.60776,5.63704,787000000.0
2009-04-08 03:00:00,5.63529,5.64381,5.6291,5.62917,780000000.0
2009-04-08 04:00:00,5.62983,5.64707,5.62774,5.643,822000000.0
2009-04-08 05:00:00,5.6429,5.64396,5.63402,5.63724,792000000.0
2009-04-08 06:00:00,5.63769,5.65052,5.63199,5.64758,786000000.0
2009-04-08 07:00:00,5.64704,5.65194,5.64219,5.64519,802000000.0
2009-04-08 08:00:00,5.64534,5.65884,5.63986,5.65104,817000000.0
2009-04-08 09:00:00,5.65067,5.65131,5.63696,5.64362,802000000.0
2009-04-08 10:00:00,5.6439,5.64963,5.63653,5.63797,795000000.0
2009-04-08 11:00:00,5.63813,5.63924,5.62707,5.63372,771000000.0
2009-04-08 12:00:00,5.63434,5.63746,5.61443,5.61807,815000000.0
2009-04-08 13:00:00,5.61713,5.63082,5.61281,5.63082,768000000.0
2009-04-08 14:00:00,5.6316,5.63183,5.60714,5.61206,796000000.0
2009-04-08 15:00:00,5.61207,5.62022,5.60941,5.61485,758000000.0
2009-04-08 16:00:00,5.6151,5.63227,5.61344,5.62667,782000000.0
2009-04-08 17:00:00,5.62673,5.62673,5.5968,5.60045,756000000.0
2009-04-08 18:00:00,5.60019,5.60606,5.59081,5.5975,855000000.0
2009-04-08 19:00:00,5.59814,5.61004,5.59559,5.60716,778000000.0
2009-04-08 20:00:00,5.60741,5.62915,5.60271,5.62306,800000000.0
2009-04-08 21:00:00,5.624,5.62779,5.61416,5.61505,829000000.0
2009-04-08 22:00:00,5.61408,5.61575,5.6027,5.60402,829000000.0
2009-04-08 23:00:00,5.60337,5.61268,5.60282,5.60813,768000000.0
2009-04-09 00:00:00,5.60902,5.61678,5.60819,5.61597,798000000.0
2009-04-09 01:00:00,5.61544,5.62021,5.61422,5.61523,823000000.0
2009-04-09 02:00:00,5.61554,5.62334,5.6135,5.61918,787000000.0
2009-04-09 03:00:00,5.62044,5.62376,5.61474,5.61965,780000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.61319,5.61472,822000000.0
2009-04-09 05:00:00,5.61507,5.61546,5.6062,5.61045,792000000.0
2009-04-09 06:00:00,5.61018,5.61473,5.60571,5.60992,786000000.0
2009-04-09 07:00:00,5.61084,5.61572,5.60581,5.60792,802000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.58502,5.58843,817000000.0
2009-04-09 09:00:00,5.58951,5.60326,5.58807,5.59127,802000000.0
2009-04-09 10:00:00,5.59081,5.60446,5.58938,5.59448,795000000.0
2009-04-09 11:00:00,5.59469,5.60925,5.58078,5.5966,771000000.0
2009-04-09 12:00:00,5.59713,5.60739,5.59461,5.605,815000000.0
2009-04-09 13:00:00,5.60484,5.62234,5.60238,5.61979,768000000.0
2009-04-09 14:00:00,5.61862,5.61947,5.59598,5.60755,796000000.0
2009-04-09 15:00:00,5.60659,5.61864,5.60534,5.60878,758000000.0
2009-04-09 16:00:00,5.60941,5.64079,5.6028,5.63522,782000000.0
2009-04-09 17:00:00,5.6357,5.66568,5.62993,5.65947,756000000.0
2009-04-09 18:00:00,5.65855,5.66965,5.6546,5.6615,855000000.0
2009-04-09 19:00:00,5.66246,5.66375,5.65171,5.65245,778000000.0
2009-04-09 20:00:00,5.65234,5.65969,5.65102,5.6556,800000000.0
2009-04-09 21:00:00,5.65299,5.6569,5.65149,5.65488,829000000.0
2009-04-09 22:00:00,5.65548,5.65598,5.64973,5.65122,829000000.0
2009-04-09 23:00:00,5.65077,5.65964,5.65077,5.65512,768000000.0
2009-04-10 00:00:00,5.65553,5.65753,5.65133,5.65722,798000000.0
2009-04-10 01:00:00,5.65784,5.68356,5.65231,5.67242,823000000.0
2009-04-10 02:00:00,5.67236,5.67885,5.66663,5.67512,787000000.0
2009-04-10 03:00:00,5.67529,5.68337,5.66923,5.6708,780000000.0
2009-04-10 04:00:00,5.67063,5.6712,5.66013,5.66642,822000000.0
2009-04-10 05:00:00,5.66803,5.66998,5.6621,5.66501,792000000.0
2009-04-10 06:00:00,5.66621,5.66651,5.66152,5.66523,786000000.0
2009-04-10 07:00:00,5.66557,5.66623,5.65476,5.66188,802000000.0
2009-04-10 08:00:00,5.6614,5.67593,5.6614,5.66608,817000000.0
2009-04-10 09:00:00,5.66677,5.67126,5.66549,5.66719,802000000.0
2009-04-10 10:00:00,5.6682,5.66919,5.66333,5.6663,795000000.0
2009-04-10 11:00:00,5.66615,5.66681,5.6592,5.6622,771000000.0
2009-04-10 12:00:00,5.66284,5.66315,5.65867,5.66035,815000000.0
2009-04-10 13:00:00,5.66147,5.6669,5.65927,5.66446,768000000.0
2009-04-10 14:00:00,5.66553,5.666,5.66093,5.66358,796000000.0
2009-04-10 15:00:00,5.66374,5.66512,5.66022,5.66373,758000000.0
2009-04-10 16:00:00,5.66351,5.6693,5.66187,5.66471,782000000.0
2009-04-10 17:00:00,5.6649,5.66511,5.65923,5.66169,756000000.0
2009-04-10 18:00:00,5.66188,5.66351,5.65939,5.66115,855000000.0
2009-04-10 19:00:00,5.66334,5.66422,5.65968,5.65979,778000000.0
2009-04-10 20:00:00,5.65876,5.66158,5.65307,5.65588,800000000.0
2009-04-10 21:00:00,5.6561,5.65771,5.64795,5.64795,829000000.0
2009-04-10 22:00:00,5.64753,5.64825,5.64096,5.6417,829000000.0
2009-04-13 02:00:00,5.65728,5.66918,5.65478,5.66124,823000000.0
2009-04-13 03:00:00,5.65923,5.66322,5.6552,5.65791,798000000.0
2009-04-13 04:00:00,5.6591,5.66069,5.65139,5.65412,768000000.0
2009-04-13 05:00:00,5.65383,5.65509,5.65071,5.6516,829000000.0
2009-04-13 06:00:00,5.65224,5.65255,5.64663,5.64919,829000000.0
2009-04-13 07:00:00,5.6489,5.65219,5.64624,5.64991,800000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.63544,5.63716,778000000.0
2009-04-13 09:00:00,5.6374,5.63842,5.62922,5.63594,855000000.0
2009-04-13 10:00:00,5.63492,5.63624,5.6296,5.63278,756000000.0
2009-04-13 11:00:00,5.63209,5.64516,5.63149,5.641,782000000.0
2009-04-13 12:00:00,5.64168,5.64208,5.63002,5.63536,758000000.0
2009-04-13 13:00:00,5.63607,5.63722,5.62709,5.62867,796000000.0
2009-04-13 14:00:00,5.62904,5.63107,5.59206,5.60185,768000000.0
2009-04-13 15:00:00,5.60066,5.60961,5.5958,5.60793,815000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.58621,5.58818,771000000.0
2009-04-13 17:00:00,5.58804,5.59088,5.56296,5.57247,795000000.0
2009-04-13 18:00:00,5.57374,5.57987,5.5656,5.57014,802000000.0
2009-04-13 19:00:00,5.571,5.57403,5.56399,5.56768,817000000.0
2009-04-13 20:00:00,5.56792,5.5717,5.56418,5.57138,802000000.0
2009-04-13 21:00:00,5.57006,5.57225,5.55627,5.56255,786000000.0
2009-04-13 22:00:00,5.56398,5.56838,5.5571,5.56644,792000000.0
2009-04-13 23:00:00,5.56719,5.56955,5.56553,5.56567,822000000.0
2009-04-14 00:00:00,5.56634,5.57165,5.56533,5.56721,780000000.0
2009-04-14 01:00:00,5.56615,5.57172,5.56039,5.56304,787000000.0
2009-04-14 02:00:00,5.56282,5.58784,5.56276,5.58314,823000000.0
2009-04-14 03:00:00,5.58298,5.59181,5.57923,5.58709,798000000.0
2009-04-14 04:00:00,5.58817,5.59189,5.58238,5.58793,768000000.0
2009-04-14 05:00:00,5.58706,5.58877,5.57861,5.58193,829000000.0
2009-04-14 06:00:00,5.58264,5.58357,5.57387,5.57481,829000000.0
2009-04-14 07:00:00,5.57549,5.5806,5.5664,5.5786,800000000.0
2009-04-14 08:00:00,5.57841,5.5972,5.57502,5.59481,778000000.0
2009-04-14 09:00:00,5.59471,5.60344,5.592,5.59978,855000000.0
2009-04-14 10:00:00,5.59448,5.60979,5.59448,5.60356,756000000.0
2009-04-14 11:00:00,5.6038,5.60622,5.59268,5.59446,782000000.0
2009-04-14 12:00:00,5.59393,5.61141,5.59208,5.60223,758000000.0
2009-04-14 13:00:00,5.6037,5.60873,5.60015,5.60462,796000000.0
2009-04-14 14:00:00,5.60586,5.62542,5.60019,5.6208,768000000.0
2009-04-14 15:00:00,5.61987,5.62141,5.60474,5.60572,815000000.0
2009-04-14 16:00:00,5.60762,5.61874,5.60434,5.6146,771000000.0
2009-04-14 17:00:00,5.6134,5.61381,5.59814,5.6038,795000000.0
2009-04-14 18:00:00,5.60353,5.60774,5.59174,5.60272,802000000.0
2009-04-14 19:00:00,5.60261,5.60964,5.5931,5.60532,817000000.0
2009-04-14 20:00:00,5.60642,5.60736,5.59834,5.59968,802000000.0
2009-04-14 21:00:00,5.59742,5.60599,5.59508,5.60393,786000000.0
2009-04-14 22:00:00,5.60312,5.61313,5.60312,5.61139,792000000.0
2009-04-14 23:00:00,5.61233,5.61694,5.60632,5.60965,822000000.0
2009-04-15 00:00:00,5.61084,5.6128,5.60503,5.60512,780000000.0
2009-04-15 01:00:00,5.60596,5.61076,5.60372,5.60828,787000000.0
2009-04-15 02:00:00,5.60874,5.62065,5.60456,5.61892,823000000.0
2009-04-15 03:00:00,5.61931,5.62764,5.61269,5.6175,798000000.0
2009-04-15 04:00:00,5.61818,5.62321,5.61305,5.62002,768000000.0
2009-04-15 05:00:00,5.62011,5.62038,5.61396,5.6168,829000000.0
2009-04-15 06:00:00,5.61788,5.62258,5.60972,5.61317,829000000.0
2009-04-15 07:00:00,5.61362,5.61751,5.60963,5.61586,800000000.0
2009-04-15 08:00:00,5.6168,5.6331,5.61558,5.62897,778000000.0
2009-04-15 09:00:00,5.63057,5.63545,5.6232,5.62475,855000000.0
2009-04-15 10:00:00,5.6255,5.63374,5.61109,5.61374,756000000.0
2009-04-15 11:00:00,5.61441,5.61948,5.60839,5.61415,782000000.0
2009-04-15 12:00:00,5.61415,5.61671,5.59677,5.60807,758000000.0
2009-04-15 13:00:00,5.60591,5.64511,5.60591,5.64394,796000000.0
2009-04-15 14:00:00,5.64454,5.65639,5.64128,5.64621,768000000.0
2009-04-15 15:00:00,5.64621,5.65999,5.64191,5.6468,815000000.0
2009-04-15 16:00:00,5.64739,5.6492,5.63745,5.64665,771000000.0
2009-04-15 17:00:00,5.64672,5.65333,5.64316,5.64575,795000000.0
2009-04-15 18:00:00,5.64505,5.64887,5.62094,5.62478,802000000.0
2009-04-15 19:00:00,5.6253,5.64312,5.62379,5.63757,817000000.0
2009-04-15 20:00:00,5.63675,5.644,5.63325,5.64211,802000000.0
2009-04-15 21:00:00,5.64227,5.64227,5.62633,5.6278,786000000.0
2009-04-15 22:00:00,5.62762,5.63038,5.62321,5.62505,792000000.0
2009-04-15 23:00:00,5.62533,5.63277,5.62092,5.63123,822000000.0
2009-04-16 00:00:00,5.63181,5.63321,5.62516,5.62597,780000000.0
2009-04-16 01:00:00,5.62583,5.63688,5.62529,5.62678,787000000.0
2009-04-16 02:00:00,5.62775,5.62902,5.60746,5.61,823000000.0
2009-04-16 03:00:00,5.60933,5.62049,5.60881,5.61962,798000000.0
2009-04-16 04:00:00,5.62029,5.63834,5.61908,5.63419,768000000.0
2009-04-16 05:00:00,5.63396,5.63649,5.6249,5.62949,829000000.0
2009-04-16 06:00:00,5.62804,5.64046,5.62354,5.63637,829000000.0
2009-04-16 07:00:00,5.63548,5.64973,5.63312,5.64501,800000000.0
2009-04-16 08:00:00,5.64475,5.64864,5.63268,5.64786,778000000.0
2009-04-16 09:00:00,5.64917,5.65775,5.64134,5.651,855000000.0
2009-04-16 10:00:00,5.65214,5.65588,5.64405,5.65089,756000000.0
2009-04-16 11:00:00,5.65085,5.66775,5.6483,5.65539,782000000.0
2009-04-16 12:00:00,5.65697,5.65779,5.64131,5.65275,758000000.0
2009-04-16 13:00:00,5.65465,5.65566,5.63708,5.63898,796000000.0
2009-04-16 14:00:00,5.63992,5.64338,5.62679,5.6292,768000000.0
2009-04-16 15:00:00,5.62826,5.63889,5.62294,5.63426,815000000.0
2009-04-16 16:00:00,5.63321,5.64362,5.62924,5.64188,771000000.0
2009-04-16 17:00:00,5.64199,5.64983,5.63446,5.63802,795000000.0
2009-04-16 18:00:00,5.63727,5.64671,5.63364,5.63754,802000000.0
2009-04-16 19:00:00,5.63859,5.66677,5.63656,5.65776,817000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.6454,5.64826,802000000.0
2009-04-16 21:00:00,5.64883,5.65183,5.64077,5.65005,786000000.0
2009-04-16 22:00:00,5.64967,5.65091,5.64087,5.64294,792000000.0
2009-04-16 23:00:00,5.64195,5.64866,5.63962,5.64538,822000000.0
2009-04-17 00:00:00,5.64525,5.64885,5.64461,5.64576,780000000.0
2009-04-17 01:00:00,5.64572,5.64572,5.63758,5.64249,787000000.0
2009-04-17 02:00:00,5.64275,5.65769,5.63857,5.65538,823000000.0
2009-04-17 03:00:00,5.65478,5.66127,5.65206,5.6582,798000000.0
2009-04-17 04:00:00,5.65783,5.67416,5.65438,5.6735,768000000.0
2009-04-17 05:00:00,5.67448,5.67857,5.66452,5.67103,829000000.0
2009-04-17 06:00:00,5.67137,5.69298,5.66896,5.68514,829000000.0
2009-04-17 07:00:00,5.68429,5.68711,5.6741,5.67846,800000000.0
2009-04-17 08:00:00,5.67794,5.68881,5.67562,5.681,778000000.0
2009-04-17 09:00:00,5.68019,5.68489,5.67159,5.6847,855000000.0
2009-04-17 10:00:00,5.68455,5.69863,5.68065,5.69183,756000000.0
2009-04-17 11:00:00,5.69311,5.69432,5.68234,5.68479,782000000.0
2009-04-17 12:00:00,5.68522,5.69929,5.68223,5.69533,758000000.0
2009-04-17 13:00:00,5.695,5.70859,5.69274,5.69448,796000000.0
2009-04-17 14:00:00,5.69221,5.7061,5.69159,5.70368,768000000.0
2009-04-17 15:00:00,5.70349,5.71065,5.69471,5.70147,815000000.0
2009-04-17 16:00:00,5.7012,5.70773,5.69534,5.70533,771000000.0
2009-04-17 17:00:00,5.70628,5.71275,5.69974,5.71006,795000000.0
2009-04-17 18:00:00,5.71064,5.71208,5.70462,5.70585,802000000.0
2009-04-17 19:00:00,5.7065,5.7069,5.70099,5.70424,817000000.0
2009-04-17 20:00:00,5.70433,5.71251,5.7037,5.71251,802000000.0
2009-04-17 21:00:00,5.71163,5.71571,5.70909,5.71322,786000000.0
2009-04-17 22:00:00,5.7132,5.71484,5.7031,5.70407,792000000.0
2009-04-20 02:00:00,5.72095,5.73681,5.71579,5.73086,787000000.0
2009-04-20 03:00:00,5.72878,5.73617,5.72688,5.73264,780000000.0
2009-04-20 04:00:00,5.7325,5.73477,5.72316,5.72616,822000000.0
2009-04-20 05:00:00,5.72583,5.72663,5.7194,5.72299,792000000.0
2009-04-20 06:00:00,5.72205,5.72327,5.71527,5.71624,786000000.0
2009-04-20 07:00:00,5.71531,5.72625,5.71531,5.72386,802000000.0
2009-04-20 08:00:00,5.72539,5.73531,5.72097,5.72923,817000000.0
2009-04-20 09:00:00,5.7281,5.73433,5.71883,5.7309,802000000.0
2009-04-20 10:00:00,5.731,5.74275,5.7277,5.74252,795000000.0
2009-04-20 11:00:00,5.74143,5.74493,5.73527,5.74227,771000000.0
2009-04-20 12:00:00,5.74262,5.74803,5.73377,5.74099,815000000.0
2009-04-20 13:00:00,5.74042,5.74706,5.73273,5.7395,768000000.0
2009-04-20 14:00:00,5.73886,5.74119,5.73067,5.73149,796000000.0
2009-04-20 15:00:00,5.73258,5.76023,5.73016,5.75873,758000000.0
2009-04-20 16:00:00,5.75762,5.77323,5.7572,5.75848,782000000.0
2009-04-20 17:00:00,5.76029,5.77048,5.75268,5.7678,756000000.0
2009-04-20 18:00:00,5.76617,5.76802,5.75385,5.75548,855000000.0
2009-04-20 19:00:00,5.75382,5.7694,5.75382,5.75715,778000000.0
2009-04-20 20:00:00,5.75724,5.76,5.75175,5.75806,800000000.0
2009-04-20 21:00:00,5.75834,5.75961,5.74975,5.75616,829000000.0
2009-04-20 22:00:00,5.75754,5.76044,5.7547,5.75773,829000000.0
2009-04-20 23:00:00,5.75845,5.76311,5.75528,5.75601,768000000.0
2009-04-21 00:00:00,5.7561,5.75833,5.75463,5.75582,798000000.0
2009-04-21 01:00:00,5.75609,5.76897,5.75224,5.76562,823000000.0
2009-04-21 02:00:00,5.76508,5.76975,5.75756,5.76246,787000000.0
2009-04-21 03:00:00,5.76252,5.76572,5.75027,5.75916,780000000.0
2009-04-21 04:00:00,5.76001,5.76034,5.7506,5.7527,822000000.0
2009-04-21 05:00:00,5.75419,5.75615,5.74868,5.75091,792000000.0
2009-04-21 06:00:00,5.75112,5.75457,5.74596,5.74765,786000000.0
2009-04-21 07:00:00,5.74801,5.74993,5.74371,5.74672,802000000.0
2009-04-21 08:00:00,5.74682,5.76911,5.74588,5.76746,817000000.0
2009-04-21 09:00:00,5.76634,5.76713,5.74788,5.75094,802000000.0
2009-04-21 10:00:00,5.75114,5.75552,5.74017,5.74392,795000000.0
2009-04-21 11:00:00,5.7436,5.74559,5.72878,5.74511,771000000.0
2009-04-21 12:00:00,5.74253,5.75209,5.73665,5.75209,815000000.0
2009-04-21 13:00:00,5.75228,5.75988,5.74731,5.7564,768000000.0
2009-04-21 14:00:00,5.75808,5.7603,5.74963,5.75323,796000000.0
2009-04-21 15:00:00,5.75393,5.76312,5.73119,5.739,758000000.0
2009-04-21 16:00:00,5.73882,5.74564,5.73537,5.74469,782000000.0
2009-04-21 17:00:00,5.74501,5.74619,5.7268,5.73311,756000000.0
2009-04-21 18:00:00,5.73413,5.7447,5.73161,5.73841,855000000.0
2009-04-21 19:00:00,5.73938,5.74525,5.73794,5.74252,778000000.0
2009-04-21 20:00:00,5.74309,5.7561,5.73933,5.7561,800000000.0
2009-04-21 21:00:00,5.75652,5.75738,5.74461,5.75105,829000000.0
2009-04-21 22:00:00,5.75106,5.75227,5.7441,5.74768,829000000.0
2009-04-21 23:00:00,5.74749,5.75313,5.74363,5.74707,768000000.0
2009-04-22 00:00:00,5.74568,5.75638,5.74475,5.75343,798000000.0
2009-04-22 01:00:00,5.75336,5.75577,5.74284,5.7519,823000000.0
2009-04-22 02:00:00,5.75167,5.76209,5.74957,5.75852,787000000.0
2009-04-22 03:00:00,5.75714,5.76311,5.75253,5.754,780000000.0
2009-04-22 04:00:00,5.75498,5.75561,5.74847,5.75196,822000000.0
2009-04-22 05:00:00,5.75273,5.75878,5.75143,5.75611,792000000.0
2009-04-22 06:00:00,5.75611,5.76018,5.75197,5.75355,786000000.0
2009-04-22 07:00:00,5.75366,5.75734,5.74897,5.75265,802000000.0
2009-04-22 08:00:00,5.75322,5.76147,5.74511,5.76092,817000000.0
2009-04-22 09:00:00,5.76073,5.7735,5.75554,5.75759,802000000.0
2009-04-22 10:00:00,5.75713,5.76299,5.75272,5.75889,795000000.0
2009-04-22 11:00:00,5.75887,5.75887,5.74521,5.74866,771000000.0
2009-04-22 12:00:00,5.74928,5.75212,5.74307,5.74863,815000000.0
2009-04-22 13:00:00,5.74919,5.7534,5.73802,5.74167,768000000.0
2009-04-22 14:00:00,5.74241,5.7517,5.73969,5.74616,796000000.0
2009-04-22 15:00:00,5.74625,5.75879,5.71686,5.72527,758000000.0
2009-04-22 16:00:00,5.725,5.72716,5.70914,5.71699,782000000.0
2009-04-22 17:00:00,5.71544,5.72507,5.7082,5.71724,756000000.0
2009-04-22 18:00:00,5.71783,5.72933,5.71739,5.72311,855000000.0
2009-04-22 19:00:00,5.72365,5.72543,5.71384,5.723,778000000.0
2009-04-22 20:00:00,5.72354,5.72354,5.70652,5.71448,800000000.0
2009-04-22 21:00:00,5.71391,5.72627,5.70936,5.72548,829000000.0
2009-04-22 22:00:00,5.72609,5.72712,5.71951,5.72143,829000000.0
2009-04-22 23:00:00,5.71976,5.72638,5.71965,5.72173,768000000.0
2009-04-23 00:00:00,5.72159,5.72411,5.719,5.72225,798000000.0
2009-04-23 01:00:00,5.72237,5.72515,5.71903,5.72035,823000000.0
2009-04-23 02:00:00,5.71859,5.72845,5.71787,5.72578,787000000.0
2009-04-23 03:00:00,5.72531,5.73203,5.72448,5.72575,780000000.0
2009-04-23 04:00:00,5.72628,5.73126,5.7239,5.72922,822000000.0
2009-04-23 05:00:00,5.72922,5.73074,5.72254,5.72364,792000000.0
2009-04-23 06:00:00,5.72363,5.72558,5.71794,5.7207,786000000.0
2009-04-23 07:00:00,5.71961,5.721,5.70768,5.71242,802000000.0
2009-04-23 08:00:00,5.71212,5.7169,5.70038,5.7126,817000000.0
2009-04-23 09:00:00,5.71308,5.72453,5.7093,5.71987,802000000.0
2009-04-23 10:00:00,5.72036,5.72068,5.70354,5.70499,795000000.0
2009-04-23 11:00:00,5.70431,5.70735,5.69209,5.69305,771000000.0
2009-04-23 12:00:00,5.69489,5.70549,5.69219,5.70279,815000000.0
2009-04-23 13:00:00,5.70264,5.70362,5.68675,5.6981,768000000.0
2009-04-23 14:00:00,5.69979,5.71367,5.69693,5.70814,796000000.0
2009-04-23 15:00:00,5.70661,5.72251,5.70661,5.7192,758000000.0
2009-04-23 16:00:00,5.71971,5.7222,5.698,5.70413,782000000.0
2009-04-23 17:00:00,5.70459,5.7113,5.69402,5.70359,756000000.0
2009-04-23 18:00:00,5.70253,5.70371,5.6876,5.69321,855000000.0
2009-04-23 19:00:00,5.69284,5.69298,5.67922,5.68407,778000000.0
2009-04-23 20:00:00,5.68424,5.68627,5.67143,5.67499,800000000.0
2009-04-23 21:00:00,5.67482,5.67945,5.65645,5.66254,829000000.0
2009-04-23 22:00:00,5.66221,5.66327,5.65369,5.66123,829000000.0
2009-04-23 23:00:00,5.6622,5.6663,5.65654,5.66497,768000000.0
2009-04-24 00:00:00,5.66529,5.667,5.66005,5.66269,798000000.0
2009-04-24 01:00:00,5.66279,5.66938,5.66047,5.66757,823000000.0
2009-04-24 02:00:00,5.66747,5.67442,5.66432,5.66796,787000000.0
2009-04-24 03:00:00,5.66704,5.671,5.66227,5.66398,780000000.0
2009-04-24 04:00:00,5.6655,5.66622,5.65354,5.65612,822000000.0
2009-04-24 05:00:00,5.65633,5.66292,5.65414,5.65968,792000000.0
2009-04-24 06:00:00,5.65908,5.66361,5.65767,5.66154,786000000.0
2009-04-24 07:00:00,5.66146,5.6625,5.64108,5.64695,802000000.0
2009-04-24 08:00:00,5.64651,5.65465,5.64534,5.64832,817000000.0
2009-04-24 09:00:00,5.64926,5.65143,5.63462,5.64058,802000000.0
2009-04-24 10:00:00,5.64059,5.64071,5.60661,5.62006,795000000.0
2009-04-24 11:00:00,5.61762,5.63007,5.61477,5.62557,771000000.0
2009-04-24 12:00:00,5.62611,5.62952,5.61203,5.61825,815000000.0
2009-04-24 13:00:00,5.61822,5.62375,5.60849,5.62005,768000000.0
2009-04-24 14:00:00,5.62132,5.6339,5.61486,5.61891,796000000.0
2009-04-24 15:00:00,5.61906,5.6193,5.59706,5.60899,758000000.0
2009-04-24 16:00:00,5.60898,5.61726,5.60407,5.6155,782000000.0
2009-04-24 17:00:00,5.61595,5.61595,5.59988,5.60447,756000000.0
2009-04-24 18:00:00,5.60303,5.60783,5.59428,5.60544,855000000.0
2009-04-24 19:00:00,5.60665,5.61598,5.60322,5.61598,778000000.0
2009-04-24 20:00:00,5.61637,5.62283,5.60178,5.61775,800000000.0
2009-04-24 21:00:00,5.61663,5.62127,5.60636,5.61844,829000000.0
2009-04-24 22:00:00,5.61955,5.62233,5.61621,5.61886,829000000.0
2009-04-27 02:00:00,5.6299,5.64597,5.62824,5.63985,787000000.0
2009-04-27 03:00:00,5.63782,5.64503,5.635,5.64189,780000000.0
2009-04-27 04:00:00,5.64202,5.65278,5.64202,5.65182,822000000.0
2009-04-27 05:00:00,5.65142,5.65615,5.64606,5.65274,792000000.0
2009-04-27 06:00:00,5.65263,5.65454,5.64774,5.65079,786000000.0
2009-04-27 07:00:00,5.65123,5.65666,5.6442,5.65271,802000000.0
2009-04-27 08:00:00,5.65248,5.66777,5.65177,5.66657,817000000.0
2009-04-27 09:00:00,5.66778,5.67157,5.65066,5.65195,802000000.0
2009-04-27 10:00:00,5.65135,5.65441,5.6436,5.64996,795000000.0
2009-04-27 11:00:00,5.65117,5.66375,5.64877,5.66306,771000000.0
2009-04-27 12:00:00,5.66303,5.66734,5.65611,5.66584,815000000.0
2009-04-27 13:00:00,5.66687,5.66835,5.65655,5.6627,768000000.0
2009-04-27 14:00:00,5.6622,5.68204,5.66102,5.67382,796000000.0
2009-04-27 15:00:00,5.67512,5.68519,5.66813,5.68038,758000000.0
2009-04-27 16:00:00,5.67939,5.68272,5.66327,5.66666,782000000.0
2009-04-27 17:00:00,5.66745,5.67918,5.65864,5.66502,756000000.0
2009-04-27 18:00:00,5.66389,5.6714,5.65381,5.66783,855000000.0
2009-04-27 19:00:00,5.67121,5.72363,5.67025,5.72011,778000000.0
2009-04-27 20:00:00,5.72043,5.72279,5.71002,5.71248,800000000.0
2009-04-27 21:00:00,5.71443,5.7218,5.7043,5.70743,829000000.0
2009-04-27 22:00:00,5.71043,5.71257,5.70317,5.70747,829000000.0
2009-04-27 23:00:00,5.70788,5.71912,5.70577,5.71508,768000000.0
2009-04-28 00:00:00,5.71473,5.71809,5.7101,5.71533,798000000.0
2009-04-28 01:00:00,5.7152,5.71702,5.70669,5.7128,823000000.0
2009-04-28 02:00:00,5.71291,5.72532,5.71209,5.7158,787000000.0
2009-04-28 03:00:00,5.71487,5.71916,5.70924,5.71326,780000000.0
2009-04-28 04:00:00,5.71335,5.72017,5.70873,5.71856,822000000.0
2009-04-28 05:00:00,5.71829,5.72196,5.71156,5.71194,792000000.0
2009-04-28 06:00:00,5.7125,5.7304,5.71178,5.72781,786000000.0
2009-04-28 07:00:00,5.72734,5.72763,5.71344,5.72065,802000000.0
2009-04-28 08:00:00,5.72134,5.72611,5.71214,5.72345,817000000.0
2009-04-28 09:00:00,5.72259,5.72482,5.70623,5.71356,802000000.0
2009-04-28 10:00:00,5.7128,5.72124,5.70362,5.72064,795000000.0
2009-04-28 11:00:00,5.72009,5.7234,5.71077,5.7139,771000000.0
2009-04-28 12:00:00,5.71459,5.72448,5.71203,5.72216,815000000.0
2009-04-28 13:00:00,5.7218,5.73835,5.71216,5.72581,768000000.0
2009-04-28 14:00:00,5.72757,5.73016,5.70497,5.7082,796000000.0
2009-04-28 15:00:00,5.7069,5.7069,5.69454,5.7011,758000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.68585,5.68921,782000000.0
2009-04-28 17:00:00,5.68718,5.69965,5.68443,5.69635,756000000.0
2009-04-28 18:00:00,5.69528,5.69685,5.67333,5.67531,855000000.0
2009-04-28 19:00:00,5.67463,5.67974,5.65949,5.67011,778000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.64901,5.65907,800000000.0
2009-04-28 21:00:00,5.65977,5.6643,5.6532,5.66057,829000000.0
2009-04-28 22:00:00,5.66093,5.6623,5.6542,5.65798,829000000.0
2009-04-28 23:00:00,5.65857,5.66429,5.65477,5.66373,768000000.0
2009-04-29 00:00:00,5.66227,5.66721,5.65878,5.66615,798000000.0
2009-04-29 01:00:00,5.66589,5.66941,5.66243,5.6647,823000000.0
2009-04-29 02:00:00,5.66467,5.66945,5.65334,5.65673,787000000.0
2009-04-29 03:00:00,5.65557,5.65894,5.64972,5.65809,780000000.0
2009-04-29 04:00:00,5.65812,5.66037,5.65176,5.65269,822000000.0
2009-04-29 05:00:00,5.65269,5.65332,5.63642,5.64135,792000000.0
2009-04-29 06:00:00,5.64222,5.64922,5.63881,5.64827,786000000.0
2009-04-29 07:00:00,5.64623,5.64988,5.62994,5.64109,802000000.0
2009-04-29 08:00:00,5.64095,5.64476,5.63163,5.64248,817000000.0
2009-04-29 09:00:00,5.64293,5.64811,5.63412,5.64396,802000000.0
2009-04-29 10:00:00,5.64235,5.64475,5.6232,5.62581,795000000.0
2009-04-29 11:00:00,5.62618,5.63111,5.61534,5.61876,771000000.0
2009-04-29 12:00:00,5.6187,5.62369,5.6098,5.61458,815000000.0
2009-04-29 13:00:00,5.61556,5.62024,5.60161,5.60916,768000000.0
2009-04-29 14:00:00,5.60984,5.62228,5.6056,5.617,796000000.0
2009-04-29 15:00:00,5.61474,5.6259,5.60856,5.61146,758000000.0
2009-04-29 16:00:00,5.61262,5.61765,5.60437,5.60786,782000000.0
2009-04-29 17:00:00,5.60761,5.60978,5.577,5.58392,756000000.0
2009-04-29 18:00:00,5.58407,5.58959,5.57991,5.58297,855000000.0
2009-04-29 19:00:00,5.5824,5.58647,5.57743,5.58138,778000000.0
2009-04-29 20:00:00,5.58323,5.61101,5.57614,5.59832,800000000.0
2009-04-29 21:00:00,5.5986,5.62091,5.59607,5.6136,829000000.0
2009-04-29 22:00:00,5.61532,5.61586,5.60199,5.60484,829000000.0
2009-04-29 23:00:00,5.603,5.61468,5.6019,5.61296,768000000.0
2009-04-30 00:00:00,5.61266,5.61654,5.60677,5.60924,798000000.0
2009-04-30 01:00:00,5.60891,5.61384,5.60235,5.6078,823000000.0
2009-04-30 02:00:00,5.60599,5.60951,5.58447,5.59625,787000000.0
2009-04-30 03:00:00,5.59605,5.59999,5.58815,5.59038,780000000.0
2009-04-30 04:00:00,5.5915,5.59675,5.58442,5.58606,822000000.0
2009-04-30 05:00:00,5.58702,5.58856,5.57735,5.58705,792000000.0
2009-04-30 06:00:00,5.58813,5.60684,5.58749,5.59957,786000000.0
2009-04-30 07:00:00,5.59952,5.60567,5.58893,5.59075,802000000.0
2009-04-30 08:00:00,5.59181,5.59415,5.56051,5.56819,817000000.0
2009-04-30 09:00:00,5.5681,5.57304,5.55768,5.56243,802000000.0
2009-04-30 10:00:00,5.56126,5.5793,5.56048,5.57821,795000000.0
2009-04-30 11:00:00,5.57912,5.5981,5.57613,5.59699,771000000.0
2009-04-30 12:00:00,5.59566,5.60562,5.58399,5.60168,815000000.0
2009-04-30 13:00:00,5.60207,5.6147,5.59441,5.5995,768000000.0
2009-04-30 14:00:00,5.59892,5.6271,5.59575,5.6232,796000000.0
2009-04-30 15:00:00,5.62319,5.63966,5.61912,5.63107,758000000.0
2009-04-30 16:00:00,5.63295,5.63295,5.61446,5.61693,782000000.0
2009-04-30 17:00:00,5.61613,5.62584,5.60305,5.61695,756000000.0
2009-04-30 18:00:00,5.61797,5.63606,5.60944,5.63223,855000000.0
2009-04-30 19:00:00,5.63182,5.63405,5.61543,5.61757,778000000.0
2009-04-30 20:00:00,5.61761,5.61942,5.60871,5.60892,800000000.0
2009-04-30 21:00:00,5.61013,5.62473,5.60811,5.62384,829000000.0
2009-04-30 22:00:00,5.6246,5.63023,5.62071,5.62291,829000000.0
2009-04-30 23:00:00,5.62374,5.62888,5.62293,5.62504,768000000.0
2009-05-01 00:00:00,5.62665,5.62919,5.62199,5.62199,798000000.0
2009-05-01 01:00:00,5.62225,5.62534,5.61532,5.61835,823000000.0
2009-05-01 02:00:00,5.61885,5.61885,5.61014,5.61667,787000000.0
2009-05-01 03:00:00,5.61657,5.61675,5.60785,5.61588,780000000.0
2009-05-01 04:00:00,5.61519,5.61767,5.60855,5.61467,822000000.0
2009-05-01 05:00:00,5.61609,5.61619,5.61182,5.61374,792000000.0
2009-05-01 06:00:00,5.6127,5.61651,5.6073,5.60868,786000000.0
2009-05-01 07:00:00,5.60921,5.61012,5.60321,5.60761,802000000.0
2009-05-01 08:00:00,5.60599,5.60835,5.59308,5.59798,817000000.0
2009-05-01 09:00:00,5.59726,5.60827,5.5914,5.60141,802000000.0
2009-05-01 10:00:00,5.60116,5.62552,5.60032,5.6102,795000000.0
2009-05-01 11:00:00,5.61049,5.61814,5.60486,5.61503,771000000.0
2009-05-01 12:00:00,5.61543,5.61571,5.58123,5.58719,815000000.0
2009-05-01 13:00:00,5.58874,5.60542,5.58731,5.60158,768000000.0
2009-05-01 14:00:00,5.60066,5.61514,5.59392,5.61144,796000000.0
2009-05-01 15:00:00,5.61092,5.61959,5.60295,5.60667,758000000.0
2009-05-01 16:00:00,5.60639,5.61799,5.60383,5.61185,782000000.0
2009-05-01 17:00:00,5.61381,5.61417,5.60274,5.60823,756000000.0
2009-05-01 18:00:00,5.60829,5.61219,5.60333,5.61118,855000000.0
2009-05-01 19:00:00,5.61111,5.61241,5.60447,5.61053,778000000.0
2009-05-01 20:00:00,5.61108,5.61121,5.60378,5.60732,800000000.0
2009-05-01 21:00:00,5.6083,5.61341,5.60455,5.60783,829000000.0
2009-05-01 22:00:00,5.60816,5.61115,5.60487,5.60535,829000000.0
2009-05-04 02:00:00,5.59846,5.60136,5.58277,5.58594,776000000.0
2009-05-04 03:00:00,5.58662,5.58797,5.57675,5.57824,780000000.0
2009-05-04 04:00:00,5.57956,5.58224,5.5762,5.57718,822000000.0
2009-05-04 05:00:00,5.57728,5.58524,5.57322,5.58357,792000000.0
2009-05-04 06:00:00,5.58446,5.58868,5.58045,5.58357,786000000.0
2009-05-04 07:00:00,5.58352,5.59016,5.58058,5.58979,802000000.0
2009-05-04 08:00:00,5.59071,5.59582,5.58086,5.58673,817000000.0
2009-05-04 09:00:00,5.58585,5.59475,5.58422,5.58976,802000000.0
2009-05-04 10:00:00,5.58925,5.60588,5.58697,5.59893,795000000.0
2009-05-04 11:00:00,5.59761,5.61132,5.59642,5.60804,771000000.0
2009-05-04 12:00:00,5.60922,5.61697,5.60286,5.61697,815000000.0
2009-05-04 13:00:00,5.61724,5.62547,5.61363,5.61909,768000000.0
2009-05-04 14:00:00,5.62087,5.63086,5.61539,5.61696,796000000.0
2009-05-04 15:00:00,5.6129,5.61633,5.59423,5.59608,758000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.57368,5.57663,782000000.0
2009-05-04 17:00:00,5.5764,5.57654,5.55878,5.56644,756000000.0
2009-05-04 18:00:00,5.56746,5.56773,5.54333,5.56272,855000000.0
2009-05-04 19:00:00,5.56297,5.56385,5.55356,5.55866,778000000.0
2009-05-04 20:00:00,5.55761,5.56673,5.55188,5.56465,800000000.0
2009-05-04 21:00:00,5.56378,5.56699,5.5503,5.5519,829000000.0
2009-05-04 22:00:00,5.55155,5.55304,5.54505,5.54905,829000000.0
2009-05-04 23:00:00,5.54992,5.55091,5.54399,5.54399,768000000.0
2009-05-05 00:00:00,5.54562,5.54679,5.53533,5.54501,798000000.0
2009-05-05 01:00:00,5.54524,5.54846,5.54159,5.54429,823000000.0
2009-05-05 02:00:00,5.54609,5.56024,5.54295,5.55753,787000000.0
2009-05-05 03:00:00,5.55775,5.5596,5.55343,5.55693,780000000.0
2009-05-05 04:00:00,5.55659,5.55794,5.54835,5.55036,822000000.0
2009-05-05 05:00:00,5.5517,5.56656,5.55054,5.56443,792000000.0
2009-05-05 06:00:00,5.5651,5.56813,5.55495,5.56619,786000000.0
2009-05-05 07:00:00,5.56736,5.57043,5.55669,5.55814,802000000.0
2009-05-05 08:00:00,5.55926,5.58173,5.55511,5.57642,817000000.0
2009-05-05 09:00:00,5.57665,5.58335,5.56973,5.57714,802000000.0
2009-05-05 10:00:00,5.57833,5.57833,5.561,5.56341,795000000.0
2009-05-05 11:00:00,5.56565,5.56675,5.55282,5.56541,771000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.55082,5.5548,815000000.0
2009-05-05 13:00:00,5.55492,5.56184,5.5488,5.55163,768000000.0
2009-05-05 14:00:00,5.55131,5.55975,5.53559,5.53889,796000000.0
2009-05-05 15:00:00,5.53889,5.56055,5.53621,5.55676,758000000.0
2009-05-05 16:00:00,5.55696,5.57875,5.54959,5.57234,782000000.0
2009-05-05 17:00:00,5.57411,5.57428,5.56065,5.56314,756000000.0
2009-05-05 18:00:00,5.56248,5.57069,5.55779,5.56994,855000000.0
2009-05-05 19:00:00,5.57002,5.58574,5.56899,5.57873,778000000.0
2009-05-05 20:00:00,5.57861,5.60098,5.57307,5.58871,800000000.0
2009-05-05 21:00:00,5.58742,5.58988,5.57863,5.58224,829000000.0
2009-05-05 22:00:00,5.58287,5.58869,5.57458,5.58113,829000000.0
2009-05-05 23:00:00,5.58111,5.59318,5.57937,5.58956,768000000.0
2009-05-06 00:00:00,5.58852,5.58978,5.58469,5.58817,798000000.0
2009-05-06 01:00:00,5.58785,5.6004,5.58462,5.59263,823000000.0
2009-05-06 02:00:00,5.59273,5.59936,5.59123,5.59202,787000000.0
2009-05-06 03:00:00,5.59153,5.61346,5.59082,5.6108,780000000.0
2009-05-06 04:00:00,5.61047,5.61723,5.60272,5.60486,822000000.0
2009-05-06 05:00:00,5.605,5.61022,5.60167,5.60429,792000000.0
2009-05-06 06:00:00,5.60496,5.6169,5.60476,5.60868,786000000.0
2009-05-06 07:00:00,5.60921,5.61649,5.59718,5.60038,802000000.0
2009-05-06 08:00:00,5.60129,5.60391,5.59263,5.59867,817000000.0
2009-05-06 09:00:00,5.59807,5.59973,5.58664,5.59227,802000000.0
2009-05-06 10:00:00,5.59218,5.59297,5.5806,5.58933,795000000.0
2009-05-06 11:00:00,5.58871,5.59221,5.57865,5.58851,771000000.0
2009-05-06 12:00:00,5.59054,5.59311,5.58298,5.5875,815000000.0
2009-05-06 13:00:00,5.58795,5.60198,5.58395,5.58665,768000000.0
2009-05-06 14:00:00,5.58885,5.58892,5.56225,5.569,796000000.0
2009-05-06 15:00:00,5.56866,5.59429,5.56279,5.59157,758000000.0
2009-05-06 16:00:00,5.59153,5.60588,5.58996,5.59406,782000000.0
2009-05-06 17:00:00,5.59298,5.60072,5.58668,5.58854,756000000.0
2009-05-06 18:00:00,5.5886,5.59626,5.58359,5.59317,855000000.0
2009-05-06 19:00:00,5.59271,5.60411,5.58683,5.59412,778000000.0
2009-05-06 20:00:00,5.59351,5.59722,5.56969,5.57197,800000000.0
2009-05-06 21:00:00,5.57364,5.58881,5.5724,5.58135,829000000.0
2009-05-06 22:00:00,5.58106,5.58182,5.57603,5.57999,829000000.0
2009-05-06 23:00:00,5.57967,5.59281,5.57231,5.5885,768000000.0
2009-05-07 00:00:00,5.58709,5.59601,5.58374,5.58894,798000000.0
2009-05-07 01:00:00,5.58924,5.59547,5.58539,5.59371,823000000.0
2009-05-07 02:00:00,5.59358,5.60304,5.58729,5.59968,787000000.0
2009-05-07 03:00:00,5.60003,5.60341,5.58711,5.58769,780000000.0
2009-05-07 04:00:00,5.58859,5.59441,5.584,5.59167,822000000.0
2009-05-07 05:00:00,5.59375,5.6009,5.59228,5.59929,792000000.0
2009-05-07 06:00:00,5.59954,5.60133,5.58969,5.59235,786000000.0
2009-05-07 07:00:00,5.59235,5.60088,5.58419,5.59299,802000000.0
2009-05-07 08:00:00,5.59274,5.61001,5.58842,5.60385,817000000.0
2009-05-07 09:00:00,5.60464,5.61432,5.60008,5.61349,802000000.0
2009-05-07 10:00:00,5.61324,5.61453,5.59532,5.59682,795000000.0
2009-05-07 11:00:00,5.59727,5.59727,5.58183,5.58629,771000000.0
2009-05-07 12:00:00,5.58551,5.58926,5.57552,5.58458,815000000.0
2009-05-07 13:00:00,5.58463,5.59525,5.5661,5.57283,768000000.0
2009-05-07 14:00:00,5.57293,5.60456,5.55625,5.56298,796000000.0
2009-05-07 15:00:00,5.56189,5.56451,5.5228,5.53954,758000000.0
2009-05-07 16:00:00,5.53917,5.55771,5.53784,5.54781,782000000.0
2009-05-07 17:00:00,5.54731,5.56066,5.5454,5.54956,756000000.0
2009-05-07 18:00:00,5.55043,5.55711,5.546,5.55307,855000000.0
2009-05-07 19:00:00,5.5549,5.57178,5.55247,5.56731,778000000.0
2009-05-07 20:00:00,5.56719,5.57309,5.55564,5.56501,800000000.0
2009-05-07 21:00:00,5.56562,5.56684,5.55783,5.56049,829000000.0
2009-05-07 22:00:00,5.55965,5.56179,5.55486,5.55599,829000000.0
2009-05-07 23:00:00,5.55682,5.5593,5.55005,5.55748,768000000.0
2009-05-08 00:00:00,5.55771,5.56166,5.55238,5.55326,798000000.0
2009-05-08 01:00:00,5.55604,5.56043,5.55288,5.55614,823000000.0
2009-05-08 02:00:00,5.55595,5.571,5.55579,5.56969,787000000.0
2009-05-08 03:00:00,5.56852,5.57209,5.56507,5.56816,780000000.0
2009-05-08 04:00:00,5.56873,5.57694,5.56736,5.56848,822000000.0
2009-05-08 05:00:00,5.56794,5.57156,5.56211,5.56314,792000000.0
2009-05-08 06:00:00,5.56321,5.56853,5.55263,5.55562,786000000.0
2009-05-08 07:00:00,5.55604,5.55809,5.54675,5.55128,802000000.0
2009-05-08 08:00:00,5.54974,5.55396,5.53758,5.54458,817000000.0
2009-05-08 09:00:00,5.54519,5.55446,5.542,5.55341,802000000.0
2009-05-08 10:00:00,5.55367,5.55433,5.53938,5.54528,795000000.0
2009-05-08 11:00:00,5.54573,5.55433,5.54322,5.55403,771000000.0
2009-05-08 12:00:00,5.55409,5.56073,5.54834,5.55286,815000000.0
2009-05-08 13:00:00,5.55303,5.55303,5.54008,5.5444,768000000.0
2009-05-08 14:00:00,5.54587,5.54628,5.50963,5.51303,796000000.0
2009-05-08 15:00:00,5.51443,5.51765,5.50365,5.51503,758000000.0
2009-05-08 16:00:00,5.51595,5.52931,5.51272,5.51972,782000000.0
2009-05-08 17:00:00,5.51862,5.51873,5.50538,5.51335,756000000.0
2009-05-08 18:00:00,5.51423,5.51794,5.48288,5.48987,855000000.0
2009-05-08 19:00:00,5.49033,5.49342,5.47086,5.47502,778000000.0
2009-05-08 20:00:00,5.47458,5.48104,5.45884,5.46196,800000000.0
2009-05-08 21:00:00,5.46072,5.46887,5.45721,5.46049,829000000.0
2009-05-08 22:00:00,5.45876,5.46076,5.44955,5.45728,829000000.0
2009-05-11 02:00:00,5.45731,5.46102,5.45388,5.45881,823000000.0
2009-05-11 03:00:00,5.45841,5.46312,5.45312,5.4578,798000000.0
2009-05-11 04:00:00,5.45849,5.46057,5.4439,5.44583,768000000.0
2009-05-11 05:00:00,5.446,5.45033,5.44255,5.44816,829000000.0
2009-05-11 06:00:00,5.44861,5.45188,5.4438,5.45066,829000000.0
2009-05-11 07:00:00,5.45041,5.46202,5.44829,5.46019,800000000.0
2009-05-11 08:00:00,5.45873,5.46061,5.44887,5.45616,778000000.0
2009-05-11 09:00:00,5.45756,5.47451,5.45328,5.46564,855000000.0
2009-05-11 10:00:00,5.46748,5.47323,5.45287,5.46994,756000000.0
2009-05-11 11:00:00,5.46924,5.48152,5.46314,5.47465,782000000.0
2009-05-11 12:00:00,5.47542,5.47805,5.4662,5.47565,758000000.0
2009-05-11 13:00:00,5.4756,5.48762,5.47064,5.48017,796000000.0
2009-05-11 14:00:00,5.48006,5.48838,5.47405,5.47573,768000000.0
2009-05-11 15:00:00,5.47551,5.48333,5.47185,5.47709,815000000.0
2009-05-11 16:00:00,5.47681,5.47708,5.45417,5.46162,771000000.0
2009-05-11 17:00:00,5.4602,5.46562,5.45426,5.46204,795000000.0
2009-05-11 18:00:00,5.46401,5.47607,5.46104,5.47026,802000000.0
2009-05-11 19:00:00,5.4714,5.47796,5.46741,5.47451,817000000.0
2009-05-11 20:00:00,5.47457,5.47692,5.46751,5.47235,802000000.0
2009-05-11 21:00:00,5.47264,5.47859,5.46886,5.47825,786000000.0
2009-05-11 22:00:00,5.4771,5.47949,5.47442,5.47793,792000000.0
2009-05-11 23:00:00,5.47638,5.48327,5.47638,5.47976,822000000.0
2009-05-12 00:00:00,5.48002,5.4825,5.47347,5.47528,780000000.0
2009-05-12 01:00:00,5.47442,5.47745,5.47097,5.47659,787000000.0
2009-05-12 02:00:00,5.47744,5.48316,5.47118,5.4763,823000000.0
2009-05-12 03:00:00,5.47659,5.485,5.47591,5.4798,798000000.0
2009-05-12 04:00:00,5.47943,5.48059,5.4665,5.46907,768000000.0
2009-05-12 05:00:00,5.47018,5.47167,5.46303,5.47135,829000000.0
2009-05-12 06:00:00,5.46995,5.47597,5.46882,5.4716,829000000.0
2009-05-12 07:00:00,5.47257,5.47527,5.46049,5.46263,800000000.0
2009-05-12 08:00:00,5.46256,5.46958,5.4579,5.46856,778000000.0
2009-05-12 09:00:00,5.46742,5.46822,5.44766,5.45028,855000000.0
2009-05-12 10:00:00,5.45041,5.456,5.44279,5.45311,756000000.0
2009-05-12 11:00:00,5.45211,5.45344,5.43839,5.44763,782000000.0
2009-05-12 12:00:00,5.4472,5.45779,5.4415,5.45537,758000000.0
2009-05-12 13:00:00,5.45608,5.46122,5.43189,5.4345,796000000.0
2009-05-12 14:00:00,5.43471,5.44908,5.42757,5.44728,768000000.0
2009-05-12 15:00:00,5.44621,5.45474,5.43725,5.45082,815000000.0
2009-05-12 16:00:00,5.45057,5.46092,5.44942,5.4536,771000000.0
2009-05-12 17:00:00,5.45313,5.46175,5.43913,5.45541,795000000.0
2009-05-12 18:00:00,5.45534,5.47424,5.45173,5.46822,802000000.0
2009-05-12 19:00:00,5.46872,5.46913,5.45597,5.46235,817000000.0
2009-05-12 20:00:00,5.46165,5.46435,5.45135,5.4539,802000000.0
2009-05-12 21:00:00,5.45392,5.4587,5.45014,5.45464,786000000.0
2009-05-12 22:00:00,5.45539,5.45752,5.44872,5.45132,792000000.0
2009-05-12 23:00:00,5.45115,5.45413,5.44814,5.45227,822000000.0
2009-05-13 00:00:00,5.45305,5.45427,5.45062,5.45293,780000000.0
2009-05-13 01:00:00,5.45226,5.45351,5.43099,5.44022,787000000.0
2009-05-13 02:00:00,5.44077,5.44107,5.42135,5.43266,823000000.0
2009-05-13 03:00:00,5.43195,5.44204,5.43195,5.43897,798000000.0
2009-05-13 04:00:00,5.43922,5.43922,5.42941,5.43339,768000000.0
2009-05-13 05:00:00,5.43327,5.43593,5.42947,5.43438,829000000.0
2009-05-13 06:00:00,5.43441,5.44521,5.4321,5.4417,829000000.0
2009-05-13 07:00:00,5.44122,5.44348,5.42383,5.42824,800000000.0
2009-05-13 08:00:00,5.42846,5.44135,5.42706,5.43908,778000000.0
2009-05-13 09:00:00,5.43935,5.44135,5.42695,5.43222,855000000.0
2009-05-13 10:00:00,5.43022,5.43898,5.42808,5.43493,756000000.0
2009-05-13 11:00:00,5.43645,5.44841,5.43161,5.44646,782000000.0
2009-05-13 12:00:00,5.44692,5.45637,5.4448,5.44707,758000000.0
2009-05-13 13:00:00,5.44624,5.46131,5.4399,5.46131,796000000.0
2009-05-13 14:00:00,5.46228,5.48026,5.45285,5.46496,768000000.0
2009-05-13 15:00:00,5.46267,5.48104,5.45593,5.47128,815000000.0
2009-05-13 16:00:00,5.47028,5.47756,5.45974,5.46999,771000000.0
2009-05-13 17:00:00,5.47009,5.47009,5.456,5.46499,795000000.0
2009-05-13 18:00:00,5.46558,5.46932,5.44805,5.46816,802000000.0
2009-05-13 19:00:00,5.46608,5.48303,5.46475,5.4729,817000000.0
2009-05-13 20:00:00,5.47118,5.47759,5.46467,5.46667,802000000.0
2009-05-13 21:00:00,5.46663,5.48097,5.46469,5.47708,786000000.0
2009-05-13 22:00:00,5.47603,5.47799,5.46841,5.4704,792000000.0
2009-05-13 23:00:00,5.46952,5.4746,5.46832,5.4746,822000000.0
2009-05-14 00:00:00,5.47397,5.47832,5.47025,5.47313,780000000.0
2009-05-14 01:00:00,5.47402,5.49662,5.47163,5.49339,787000000.0
2009-05-14 02:00:00,5.49505,5.4999,5.48232,5.48445,823000000.0
2009-05-14 03:00:00,5.48498,5.4863,5.47537,5.482,798000000.0
2009-05-14 04:00:00,5.48321,5.48851,5.48065,5.48279,768000000.0
2009-05-14 05:00:00,5.48332,5.49216,5.4827,5.48939,829000000.0
2009-05-14 06:00:00,5.48875,5.49117,5.48193,5.4844,829000000.0
2009-05-14 07:00:00,5.48434,5.48667,5.47813,5.48293,800000000.0
2009-05-14 08:00:00,5.48185,5.49033,5.47417,5.48313,778000000.0
2009-05-14 09:00:00,5.48156,5.49052,5.47238,5.47317,855000000.0
2009-05-14 10:00:00,5.4723,5.4769,5.46432,5.46782,756000000.0
2009-05-14 11:00:00,5.4665,5.47719,5.46243,5.47456,782000000.0
2009-05-14 12:00:00,5.4721,5.48634,5.47172,5.48369,758000000.0
2009-05-14 13:00:00,5.48462,5.49323,5.47787,5.48433,796000000.0
2009-05-14 14:00:00,5.48466,5.49601,5.48004,5.48731,768000000.0
2009-05-14 15:00:00,5.48743,5.48833,5.46701,5.47434,815000000.0
2009-05-14 16:00:00,5.47392,5.47938,5.46707,5.47445,771000000.0
2009-05-14 17:00:00,5.47446,5.47578,5.45952,5.46762,795000000.0
2009-05-14 18:00:00,5.46751,5.46886,5.45725,5.46105,802000000.0
2009-05-14 19:00:00,5.46366,5.46397,5.45648,5.46109,817000000.0
2009-05-14 20:00:00,5.46057,5.46082,5.44397,5.44799,802000000.0
2009-05-14 21:00:00,5.44776,5.4556,5.44586,5.45467,786000000.0
2009-05-14 22:00:00,5.45469,5.45578,5.45026,5.45347,792000000.0
2009-05-14 23:00:00,5.45277,5.45717,5.45199,5.45606,822000000.0
2009-05-15 00:00:00,5.45565,5.45995,5.45358,5.45587,780000000.0
2009-05-15 01:00:00,5.45581,5.46076,5.45478,5.45756,787000000.0
2009-05-15 02:00:00,5.45701,5.45773,5.44941,5.45423,823000000.0
2009-05-15 03:00:00,5.45569,5.46214,5.45362,5.45942,798000000.0
2009-05-15 04:00:00,5.45911,5.46078,5.45431,5.45812,768000000.0
2009-05-15 05:00:00,5.45716,5.45951,5.45375,5.45559,829000000.0
2009-05-15 06:00:00,5.45489,5.45928,5.45298,5.45395,829000000.0
2009-05-15 07:00:00,5.45402,5.46005,5.45118,5.45607,800000000.0
2009-05-15 08:00:00,5.45975,5.47669,5.45975,5.47075,778000000.0
2009-05-15 09:00:00,5.47046,5.47977,5.46491,5.46819,855000000.0
2009-05-15 10:00:00,5.46805,5.48803,5.46776,5.48803,756000000.0
2009-05-15 11:00:00,5.48793,5.4891,5.47746,5.48524,782000000.0
2009-05-15 12:00:00,5.48655,5.49531,5.48162,5.49002,758000000.0
2009-05-15 13:00:00,5.48859,5.50231,5.48327,5.50231,796000000.0
2009-05-15 14:00:00,5.50392,5.50436,5.48278,5.48778,768000000.0
2009-05-15 15:00:00,5.48771,5.49375,5.46819,5.47036,815000000.0
2009-05-15 16:00:00,5.47,5.48136,5.46192,5.47052,771000000.0
2009-05-15 17:00:00,5.47166,5.4971,5.4685,5.49467,795000000.0
2009-05-15 18:00:00,5.49385,5.4953,5.48513,5.49364,802000000.0
2009-05-15 19:00:00,5.49475,5.51992,5.49078,5.51627,817000000.0
2009-05-15 20:00:00,5.51635,5.5247,5.51304,5.51974,802000000.0
2009-05-15 21:00:00,5.51986,5.52142,5.51074,5.51331,786000000.0
2009-05-15 22:00:00,5.51154,5.51506,5.50964,5.51101,792000000.0
2009-05-18 02:00:00,5.52807,5.53826,5.52368,5.5329,787000000.0
2009-05-18 03:00:00,5.53324,5.5404,5.52702,5.53711,780000000.0
2009-05-18 04:00:00,5.53723,5.53798,5.53005,5.53573,822000000.0
2009-05-18 05:00:00,5.53514,5.53882,5.53214,5.53308,792000000.0
2009-05-18 06:00:00,5.53271,5.53727,5.52708,5.52986,786000000.0
2009-05-18 07:00:00,5.53008,5.53066,5.51884,5.52553,802000000.0
2009-05-18 08:00:00,5.52587,5.5316,5.52231,5.52844,817000000.0
2009-05-18 09:00:00,5.52668,5.52798,5.51739,5.52504,802000000.0
2009-05-18 10:00:00,5.52506,5.53282,5.52131,5.52948,795000000.0
2009-05-18 11:00:00,5.52908,5.5306,5.51548,5.51986,771000000.0
2009-05-18 12:00:00,5.52074,5.52485,5.51683,5.52079,815000000.0
2009-05-18 13:00:00,5.52113,5.52397,5.50745,5.50933,768000000.0
2009-05-18 14:00:00,5.50874,5.5157,5.50404,5.51333,796000000.0
2009-05-18 15:00:00,5.51105,5.51314,5.50151,5.50988,758000000.0
2009-05-18 16:00:00,5.51187,5.52089,5.50771,5.51186,782000000.0
2009-05-18 17:00:00,5.51269,5.51353,5.50184,5.50739,756000000.0
2009-05-18 18:00:00,5.50853,5.51021,5.49038,5.49233,855000000.0
2009-05-18 19:00:00,5.49169,5.4995,5.49029,5.49894,778000000.0
2009-05-18 20:00:00,5.49936,5.50173,5.49199,5.49529,800000000.0
2009-05-18 21:00:00,5.49511,5.49894,5.48601,5.4866,829000000.0
2009-05-18 22:00:00,5.48811,5.49076,5.48243,5.48422,829000000.0
2009-05-18 23:00:00,5.48388,5.48906,5.48278,5.48678,768000000.0
2009-05-19 00:00:00,5.48673,5.48917,5.48372,5.48614,798000000.0
2009-05-19 01:00:00,5.48533,5.49104,5.48253,5.48858,823000000.0
2009-05-19 02:00:00,5.48878,5.49649,5.48706,5.49559,787000000.0
2009-05-19 03:00:00,5.49471,5.49584,5.48722,5.49172,780000000.0
2009-05-19 04:00:00,5.49214,5.49327,5.47801,5.48661,822000000.0
2009-05-19 05:00:00,5.48685,5.48821,5.48069,5.48204,792000000.0
2009-05-19 06:00:00,5.48073,5.48682,5.47716,5.483,786000000.0
2009-05-19 07:00:00,5.48236,5.48666,5.47932,5.48563,802000000.0
2009-05-19 08:00:00,5.48526,5.49493,5.47047,5.47493,817000000.0
2009-05-19 09:00:00,5.47298,5.47757,5.46157,5.46393,802000000.0
2009-05-19 10:00:00,5.46584,5.46584,5.45388,5.45545,795000000.0
2009-05-19 11:00:00,5.45298,5.46169,5.44689,5.45857,771000000.0
2009-05-19 12:00:00,5.45905,5.46068,5.45112,5.45514,815000000.0
2009-05-19 13:00:00,5.4566,5.46409,5.45274,5.46112,768000000.0
2009-05-19 14:00:00,5.46201,5.47839,5.45659,5.47297,796000000.0
2009-05-19 15:00:00,5.47194,5.48154,5.47012,5.47982,758000000.0
2009-05-19 16:00:00,5.47968,5.48491,5.46166,5.46541,782000000.0
2009-05-19 17:00:00,5.46539,5.47148,5.45711,5.46768,756000000.0
2009-05-19 18:00:00,5.46642,5.47064,5.46032,5.46836,855000000.0
2009-05-19 19:00:00,5.46846,5.46909,5.45399,5.45942,778000000.0
2009-05-19 20:00:00,5.45877,5.46215,5.44609,5.45025,800000000.0
2009-05-19 21:00:00,5.44753,5.45588,5.44182,5.45413,829000000.0
2009-05-19 22:00:00,5.45543,5.45769,5.45084,5.45667,829000000.0
2009-05-19 23:00:00,5.4573,5.45981,5.45496,5.4576,768000000.0
2009-05-20 00:00:00,5.45708,5.45939,5.45397,5.45601,798000000.0
2009-05-20 01:00:00,5.45612,5.45707,5.44785,5.45034,823000000.0
2009-05-20 02:00:00,5.4501,5.46601,5.4501,5.46281,787000000.0
2009-05-20 03:00:00,5.46397,5.47421,5.45661,5.47284,780000000.0
2009-05-20 04:00:00,5.47212,5.47521,5.46842,5.46916,822000000.0
2009-05-20 05:00:00,5.46898,5.4716,5.46208,5.46208,792000000.0
2009-05-20 06:00:00,5.46189,5.46524,5.45936,5.46388,786000000.0
2009-05-20 07:00:00,5.46464,5.47451,5.46244,5.47301,802000000.0
2009-05-20 08:00:00,5.47225,5.47588,5.46209,5.46513,817000000.0
2009-05-20 09:00:00,5.46446,5.46727,5.45102,5.45765,802000000.0
2009-05-20 10:00:00,5.45664,5.45679,5.44384,5.44717,795000000.0
2009-05-20 11:00:00,5.44752,5.45419,5.44515,5.45353,771000000.0
2009-05-20 12:00:00,5.45306,5.45678,5.43738,5.44054,815000000.0
2009-05-20 13:00:00,5.44113,5.4451,5.42725,5.43394,768000000.0
2009-05-20 14:00:00,5.4312,5.43988,5.42341,5.43954,796000000.0
2009-05-20 15:00:00,5.4387,5.43999,5.3907,5.39522,758000000.0
2009-05-20 16:00:00,5.39527,5.40066,5.39082,5.39656,782000000.0
2009-05-20 17:00:00,5.39662,5.40502,5.39288,5.40359,756000000.0
2009-05-20 18:00:00,5.40252,5.40731,5.3983,5.40465,855000000.0
2009-05-20 19:00:00,5.40558,5.40611,5.38782,5.39093,778000000.0
2009-05-20 20:00:00,5.3893,5.39069,5.37786,5.38723,800000000.0
2009-05-20 21:00:00,5.38773,5.40295,5.38472,5.40063,829000000.0
2009-05-20 22:00:00,5.40194,5.4038,5.39622,5.39787,829000000.0
2009-05-20 23:00:00,5.39675,5.40642,5.39561,5.40203,768000000.0
2009-05-21 00:00:00,5.40198,5.40486,5.39918,5.39982,798000000.0
2009-05-21 01:00:00,5.39907,5.40067,5.39231,5.39516,823000000.0
2009-05-21 02:00:00,5.39552,5.40412,5.39281,5.40184,787000000.0
2009-05-21 03:00:00,5.40133,5.40217,5.39449,5.39503,780000000.0
2009-05-21 04:00:00,5.39622,5.39761,5.38542,5.38745,822000000.0
2009-05-21 05:00:00,5.38782,5.39686,5.3861,5.39311,792000000.0
2009-05-21 06:00:00,5.3936,5.40401,5.39064,5.40028,786000000.0
2009-05-21 07:00:00,5.39954,5.40381,5.39775,5.40006,802000000.0
2009-05-21 08:00:00,5.40126,5.4029,5.39019,5.3963,817000000.0
2009-05-21 09:00:00,5.39533,5.40218,5.39036,5.39715,802000000.0
2009-05-21 10:00:00,5.39786,5.41184,5.37439,5.40216,795000000.0
2009-05-21 11:00:00,5.40088,5.40449,5.38604,5.38952,771000000.0
2009-05-21 12:00:00,5.38987,5.39912,5.38595,5.39437,815000000.0
2009-05-21 13:00:00,5.39485,5.40719,5.39164,5.40504,768000000.0
2009-05-21 14:00:00,5.40621,5.4143,5.39664,5.41362,796000000.0
2009-05-21 15:00:00,5.41302,5.41731,5.39884,5.4072,758000000.0
2009-05-21 16:00:00,5.40687,5.41107,5.39411,5.40164,782000000.0
2009-05-21 17:00:00,5.40183,5.40855,5.38684,5.3869,756000000.0
2009-05-21 18:00:00,5.38889,5.38889,5.35017,5.35245,855000000.0
2009-05-21 19:00:00,5.35394,5.36317,5.35019,5.35262,778000000.0
2009-05-21 20:00:00,5.35222,5.3574,5.34082,5.35474,800000000.0
2009-05-21 21:00:00,5.35487,5.36065,5.34722,5.34954,829000000.0
2009-05-21 22:00:00,5.34782,5.35896,5.34632,5.3529,829000000.0
2009-05-21 23:00:00,5.35325,5.35366,5.34542,5.34753,768000000.0
2009-05-22 00:00:00,5.34865,5.35055,5.34345,5.34837,798000000.0
2009-05-22 01:00:00,5.34869,5.34974,5.33414,5.33536,823000000.0
2009-05-22 02:00:00,5.33517,5.3413,5.32846,5.32846,787000000.0
2009-05-22 03:00:00,5.3296,5.33946,5.32931,5.3384,780000000.0
2009-05-22 04:00:00,5.33829,5.34086,5.33277,5.33353,822000000.0
2009-05-22 05:00:00,5.3347,5.34125,5.33287,5.33917,792000000.0
2009-05-22 06:00:00,5.33913,5.34609,5.33768,5.33954,786000000.0
2009-05-22 07:00:00,5.34007,5.349,5.33938,5.34741,802000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.32304,5.33095,817000000.0
2009-05-22 09:00:00,5.32948,5.34135,5.31946,5.33858,802000000.0
2009-05-22 10:00:00,5.33881,5.3407,5.32524,5.32841,795000000.0
2009-05-22 11:00:00,5.32859,5.33458,5.32604,5.3319,771000000.0
2009-05-22 12:00:00,5.3311,5.3321,5.31712,5.32031,815000000.0
2009-05-22 13:00:00,5.32035,5.33327,5.31768,5.31966,768000000.0
2009-05-22 14:00:00,5.3195,5.32602,5.31092,5.32048,796000000.0
2009-05-22 15:00:00,5.3204,5.32388,5.30121,5.3137,758000000.0
2009-05-22 16:00:00,5.31449,5.32138,5.30605,5.31661,782000000.0
2009-05-22 17:00:00,5.31444,5.31601,5.30118,5.30899,756000000.0
2009-05-22 18:00:00,5.31032,5.31062,5.29884,5.30574,855000000.0
2009-05-22 19:00:00,5.3054,5.30626,5.29259,5.29691,778000000.0
2009-05-22 20:00:00,5.29659,5.31087,5.29587,5.30782,800000000.0
2009-05-22 21:00:00,5.30691,5.31183,5.30457,5.31183,829000000.0
2009-05-22 22:00:00,5.31142,5.31545,5.30963,5.31291,829000000.0
2009-05-25 02:00:00,5.3007,5.31578,5.30067,5.3085,787000000.0
2009-05-25 03:00:00,5.30972,5.31585,5.30643,5.31446,780000000.0
2009-05-25 04:00:00,5.31497,5.32112,5.31314,5.31621,822000000.0
2009-05-25 05:00:00,5.31553,5.31825,5.31135,5.31571,792000000.0
2009-05-25 06:00:00,5.31677,5.31794,5.31052,5.31477,786000000.0
2009-05-25 07:00:00,5.31552,5.31615,5.30262,5.30591,802000000.0
2009-05-25 08:00:00,5.30536,5.31553,5.30097,5.31436,817000000.0
2009-05-25 09:00:00,5.31333,5.31985,5.30685,5.31838,802000000.0
2009-05-25 10:00:00,5.3194,5.32826,5.31591,5.32387,795000000.0
2009-05-25 11:00:00,5.32345,5.32564,5.31846,5.32045,771000000.0
2009-05-25 12:00:00,5.32015,5.32382,5.31419,5.31607,815000000.0
2009-05-25 13:00:00,5.31625,5.31936,5.30903,5.31231,768000000.0
2009-05-25 14:00:00,5.31301,5.31609,5.3039,5.31536,796000000.0
2009-05-25 15:00:00,5.31453,5.31839,5.31169,5.3151,758000000.0
2009-05-25 16:00:00,5.31481,5.31653,5.30916,5.30935,782000000.0
2009-05-25 17:00:00,5.31056,5.31361,5.30637,5.31155,756000000.0
2009-05-25 18:00:00,5.31112,5.31444,5.30772,5.30845,855000000.0
2009-05-25 19:00:00,5.30943,5.31026,5.30351,5.30603,778000000.0
2009-05-25 20:00:00,5.30636,5.30796,5.30388,5.30716,800000000.0
2009-05-25 21:00:00,5.30706,5.31085,5.30545,5.30711,829000000.0
2009-05-25 22:00:00,5.30772,5.31027,5.30589,5.30809,829000000.0
2009-05-25 23:00:00,5.30632,5.3109,5.30561,5.30712,768000000.0
2009-05-26 00:00:00,5.30707,5.31068,5.30628,5.30998,798000000.0
2009-05-26 01:00:00,5.31129,5.31608,5.30826,5.30863,823000000.0
2009-05-26 02:00:00,5.30892,5.31853,5.30379,5.31754,787000000.0
2009-05-26 03:00:00,5.31771,5.33426,5.31599,5.32558,780000000.0
2009-05-26 04:00:00,5.32643,5.32729,5.31787,5.32093,822000000.0
2009-05-26 05:00:00,5.32183,5.32388,5.31652,5.32227,792000000.0
2009-05-26 06:00:00,5.32378,5.32426,5.31784,5.31933,786000000.0
2009-05-26 07:00:00,5.31937,5.3249,5.31187,5.3133,802000000.0
2009-05-26 08:00:00,5.31301,5.33845,5.31301,5.33308,817000000.0
2009-05-26 09:00:00,5.33325,5.34012,5.32928,5.33571,802000000.0
2009-05-26 10:00:00,5.33592,5.35691,5.33303,5.35484,795000000.0
2009-05-26 11:00:00,5.35495,5.36257,5.351,5.3531,771000000.0
2009-05-26 12:00:00,5.35371,5.3657,5.3496,5.36323,815000000.0
2009-05-26 13:00:00,5.36277,5.36309,5.34807,5.35088,768000000.0
2009-05-26 14:00:00,5.35076,5.35112,5.33794,5.34111,796000000.0
2009-05-26 15:00:00,5.34019,5.35549,5.3357,5.33774,758000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.3116,5.31605,782000000.0
2009-05-26 17:00:00,5.31706,5.32429,5.31083,5.31365,756000000.0
2009-05-26 18:00:00,5.31513,5.3219,5.30959,5.31886,855000000.0
2009-05-26 19:00:00,5.31875,5.32504,5.31515,5.31552,778000000.0
2009-05-26 20:00:00,5.31543,5.31948,5.30914,5.31779,800000000.0
2009-05-26 21:00:00,5.31677,5.32091,5.31351,5.31964,829000000.0
2009-05-26 22:00:00,5.32077,5.32221,5.31605,5.31605,829000000.0
2009-05-26 23:00:00,5.31731,5.31845,5.31363,5.31501,768000000.0
2009-05-27 00:00:00,5.31432,5.31885,5.31284,5.31493,798000000.0
2009-05-27 01:00:00,5.31481,5.31687,5.31084,5.31477,823000000.0
2009-05-27 02:00:00,5.31537,5.32125,5.31193,5.31981,787000000.0
2009-05-27 03:00:00,5.31943,5.32832,5.31618,5.32437,780000000.0
2009-05-27 04:00:00,5.32411,5.33136,5.3218,5.32287,822000000.0
2009-05-27 05:00:00,5.3238,5.3282,5.31614,5.32001,792000000.0
2009-05-27 06:00:00,5.32029,5.32625,5.31863,5.3203,786000000.0
2009-05-27 07:00:00,5.32135,5.33718,5.31985,5.33668,802000000.0
2009-05-27 08:00:00,5.33734,5.33971,5.32546,5.32922,817000000.0
2009-05-27 09:00:00,5.32918,5.33159,5.3163,5.31906,802000000.0
2009-05-27 10:00:00,5.31759,5.32818,5.31692,5.32481,795000000.0
2009-05-27 11:00:00,5.32439,5.33215,5.3187,5.33215,771000000.0
2009-05-27 12:00:00,5.33244,5.33715,5.32581,5.32914,815000000.0
2009-05-27 13:00:00,5.32933,5.35201,5.32623,5.34816,768000000.0
2009-05-27 14:00:00,5.3482,5.35319,5.32682,5.33223,796000000.0
2009-05-27 15:00:00,5.3329,5.33776,5.31244,5.32688,758000000.0
2009-05-27 16:00:00,5.32612,5.35314,5.32139,5.33649,782000000.0
2009-05-27 17:00:00,5.33736,5.35897,5.33669,5.33883,756000000.0
2009-05-27 18:00:00,5.34042,5.34114,5.32642,5.33888,855000000.0
2009-05-27 19:00:00,5.34038,5.357,5.33322,5.34653,778000000.0
2009-05-27 20:00:00,5.34547,5.34883,5.33234,5.34174,800000000.0
2009-05-27 21:00:00,5.33944,5.3527,5.33769,5.34985,829000000.0
2009-05-27 22:00:00,5.35045,5.37827,5.35003,5.37827,829000000.0
2009-05-27 23:00:00,5.37746,5.37927,5.37164,5.37361,768000000.0
2009-05-28 00:00:00,5.37448,5.37826,5.36916,5.37441,798000000.0
2009-05-28 01:00:00,5.37549,5.37777,5.36944,5.37435,823000000.0
2009-05-28 02:00:00,5.37401,5.37908,5.37016,5.37132,787000000.0
2009-05-28 03:00:00,5.37127,5.3762,5.36707,5.36762,780000000.0
2009-05-28 04:00:00,5.36855,5.37262,5.36702,5.37251,822000000.0
2009-05-28 05:00:00,5.37299,5.38281,5.37142,5.38102,792000000.0
2009-05-28 06:00:00,5.3801,5.39073,5.37521,5.38178,786000000.0
2009-05-28 07:00:00,5.38246,5.3832,5.37276,5.37616,802000000.0
2009-05-28 08:00:00,5.377,5.38129,5.36876,5.37383,817000000.0
2009-05-28 09:00:00,5.37524,5.38091,5.35386,5.35651,802000000.0
2009-05-28 10:00:00,5.35836,5.37291,5.35643,5.36512,795000000.0
2009-05-28 11:00:00,5.36635,5.37046,5.35409,5.35981,771000000.0
2009-05-28 12:00:00,5.35851,5.36042,5.34922,5.35602,815000000.0
2009-05-28 13:00:00,5.35579,5.36789,5.3485,5.36615,768000000.0
2009-05-28 14:00:00,5.36735,5.36802,5.34917,5.36263,796000000.0
2009-05-28 15:00:00,5.36326,5.36429,5.32715,5.33427,758000000.0
2009-05-28 16:00:00,5.33352,5.34753,5.33099,5.33354,782000000.0
2009-05-28 17:00:00,5.33355,5.33596,5.31832,5.33252,756000000.0
2009-05-28 18:00:00,5.33245,5.34553,5.32811,5.34406,855000000.0
2009-05-28 19:00:00,5.34238,5.34624,5.31898,5.33506,778000000.0
2009-05-28 20:00:00,5.33547,5.34047,5.3255,5.32633,800000000.0
2009-05-28 21:00:00,5.32705,5.33721,5.32543,5.33375,829000000.0
2009-05-28 22:00:00,5.3337,5.33656,5.32872,5.33296,829000000.0
2009-05-28 23:00:00,5.3326,5.33891,5.33171,5.33694,768000000.0
2009-05-29 00:00:00,5.3383,5.33965,5.33404,5.33868,798000000.0
2009-05-29 01:00:00,5.33861,5.34108,5.33088,5.33231,823000000.0
2009-05-29 02:00:00,5.33068,5.33384,5.32409,5.32866,787000000.0
2009-05-29 03:00:00,5.32795,5.3316,5.3117,5.31346,780000000.0
2009-05-29 04:00:00,5.31287,5.31986,5.31256,5.3187,822000000.0
2009-05-29 05:00:00,5.31883,5.3223,5.31728,5.31824,792000000.0
2009-05-29 06:00:00,5.31846,5.32038,5.3125,5.31659,786000000.0
2009-05-29 07:00:00,5.31796,5.32244,5.305,5.30814,802000000.0
2009-05-29 08:00:00,5.3098,5.31841,5.30527,5.31024,817000000.0
2009-05-29 09:00:00,5.31001,5.31798,5.30412,5.3123,802000000.0
2009-05-29 10:00:00,5.31209,5.31551,5.30185,5.30361,795000000.0
2009-05-29 11:00:00,5.30156,5.3069,5.27685,5.28372,771000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.26762,5.27395,815000000.0
2009-05-29 13:00:00,5.27443,5.27809,5.26127,5.27479,768000000.0
2009-05-29 14:00:00,5.27539,5.28005,5.26782,5.2727,796000000.0
2009-05-29 15:00:00,5.27254,5.28356,5.26187,5.27612,758000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.25114,5.25442,782000000.0
2009-05-29 17:00:00,5.25563,5.26739,5.25285,5.26392,756000000.0
2009-05-29 18:00:00,5.26526,5.27413,5.25009,5.27124,855000000.0
2009-05-29 19:00:00,5.26793,5.27082,5.26136,5.27062,778000000.0
2009-05-29 20:00:00,5.269,5.27035,5.26176,5.26347,800000000.0
2009-05-29 21:00:00,5.26468,5.26535,5.25799,5.26144,829000000.0
2009-05-29 22:00:00,5.26138,5.26279,5.25164,5.25305,829000000.0
2009-06-01 02:00:00,5.27123,5.27521,5.2668,5.26799,823000000.0
2009-06-01 03:00:00,5.26752,5.26863,5.25372,5.25779,798000000.0
2009-06-01 04:00:00,5.25819,5.25963,5.24967,5.25395,768000000.0
2009-06-01 05:00:00,5.25449,5.25887,5.25179,5.25857,829000000.0
2009-06-01 06:00:00,5.25888,5.26199,5.25531,5.25902,829000000.0
2009-06-01 07:00:00,5.25983,5.26605,5.25622,5.26351,800000000.0
2009-06-01 08:00:00,5.26409,5.26926,5.2371,5.24127,778000000.0
2009-06-01 09:00:00,5.24048,5.24407,5.226,5.2288,855000000.0
2009-06-01 10:00:00,5.22879,5.23086,5.22028,5.22671,756000000.0
2009-06-01 11:00:00,5.22689,5.23117,5.22163,5.22329,782000000.0
2009-06-01 12:00:00,5.22223,5.22781,5.21986,5.22615,758000000.0
2009-06-01 13:00:00,5.2253,5.24117,5.22454,5.2381,796000000.0
2009-06-01 14:00:00,5.2374,5.23997,5.22609,5.23701,768000000.0
2009-06-01 15:00:00,5.23698,5.24818,5.22968,5.23787,815000000.0
2009-06-01 16:00:00,5.23721,5.2539,5.22769,5.25289,771000000.0
2009-06-01 17:00:00,5.25301,5.2565,5.23816,5.24145,795000000.0
2009-06-01 18:00:00,5.24118,5.24442,5.23594,5.24306,802000000.0
2009-06-01 19:00:00,5.24315,5.24325,5.22673,5.22852,817000000.0
2009-06-01 20:00:00,5.22793,5.25086,5.22278,5.24711,802000000.0
2009-06-01 21:00:00,5.24757,5.25784,5.24726,5.25173,786000000.0
2009-06-01 22:00:00,5.25228,5.25842,5.25113,5.25232,792000000.0
2009-06-01 23:00:00,5.25092,5.25784,5.24879,5.25551,822000000.0
2009-06-02 00:00:00,5.25477,5.25762,5.24937,5.25019,780000000.0
2009-06-02 01:00:00,5.25181,5.25269,5.24372,5.2439,787000000.0
2009-06-02 02:00:00,5.24455,5.26216,5.24354,5.253,823000000.0
2009-06-02 03:00:00,5.25248,5.25558,5.24799,5.25327,798000000.0
2009-06-02 04:00:00,5.25391,5.25835,5.24973,5.25191,768000000.0
2009-06-02 05:00:00,5.25184,5.25229,5.24524,5.24922,829000000.0
2009-06-02 06:00:00,5.24884,5.25393,5.24612,5.24996,829000000.0
2009-06-02 07:00:00,5.25099,5.26091,5.24872,5.25885,800000000.0
2009-06-02 08:00:00,5.25919,5.27149,5.25694,5.26359,778000000.0
2009-06-02 09:00:00,5.26398,5.27355,5.2571,5.26501,855000000.0
2009-06-02 10:00:00,5.26691,5.27339,5.26,5.2693,756000000.0
2009-06-02 11:00:00,5.26866,5.27001,5.24783,5.25144,782000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.22065,5.22441,758000000.0
2009-06-02 13:00:00,5.22618,5.23331,5.20712,5.21384,796000000.0
2009-06-02 14:00:00,5.21208,5.23249,5.21204,5.22153,768000000.0
2009-06-02 15:00:00,5.22241,5.233,5.21385,5.21681,815000000.0
2009-06-02 16:00:00,5.21594,5.22024,5.20069,5.20183,771000000.0
2009-06-02 17:00:00,5.20183,5.21354,5.19576,5.21164,795000000.0
2009-06-02 18:00:00,5.21264,5.21459,5.20125,5.20416,802000000.0
2009-06-02 19:00:00,5.20352,5.20785,5.19229,5.19671,817000000.0
2009-06-02 20:00:00,5.19691,5.20106,5.19033,5.19383,802000000.0
2009-06-02 21:00:00,5.19283,5.19578,5.18839,5.19297,786000000.0
2009-06-02 22:00:00,5.1939,5.19952,5.19263,5.19952,792000000.0
2009-06-02 23:00:00,5.19889,5.20096,5.19613,5.19718,822000000.0
2009-06-03 00:00:00,5.19825,5.20165,5.19535,5.19823,780000000.0
2009-06-03 01:00:00,5.19913,5.20544,5.19764,5.20455,787000000.0
2009-06-03 02:00:00,5.20482,5.2079,5.19964,5.20398,823000000.0
2009-06-03 03:00:00,5.20461,5.21082,5.20089,5.20559,798000000.0
2009-06-03 04:00:00,5.20745,5.20877,5.20019,5.20242,768000000.0
2009-06-03 05:00:00,5.20237,5.20877,5.19765,5.19846,829000000.0
2009-06-03 06:00:00,5.19923,5.19967,5.18996,5.19415,829000000.0
2009-06-03 07:00:00,5.19444,5.20109,5.19192,5.19969,800000000.0
2009-06-03 08:00:00,5.19882,5.21004,5.18714,5.19642,778000000.0
2009-06-03 09:00:00,5.19557,5.21541,5.19141,5.21541,855000000.0
2009-06-03 10:00:00,5.21599,5.23371,5.20534,5.22737,756000000.0
2009-06-03 11:00:00,5.2289,5.2443,5.22332,5.22878,782000000.0
2009-06-03 12:00:00,5.22841,5.22933,5.21135,5.22349,758000000.0
2009-06-03 13:00:00,5.22314,5.24209,5.22052,5.23635,796000000.0
2009-06-03 14:00:00,5.2362,5.25492,5.22611,5.24567,768000000.0
2009-06-03 15:00:00,5.24799,5.25378,5.2352,5.24693,815000000.0
2009-06-03 16:00:00,5.24682,5.2535,5.23462,5.24265,771000000.0
2009-06-03 17:00:00,5.24296,5.24985,5.23508,5.24136,795000000.0
2009-06-03 18:00:00,5.24203,5.26542,5.23837,5.26542,802000000.0
2009-06-03 19:00:00,5.26496,5.26941,5.25712,5.25819,817000000.0
2009-06-03 20:00:00,5.25736,5.27216,5.25566,5.26262,802000000.0
2009-06-03 21:00:00,5.26288,5.26568,5.25527,5.25616,786000000.0
2009-06-03 22:00:00,5.25477,5.25819,5.25092,5.25232,792000000.0
2009-06-03 23:00:00,5.25246,5.2604,5.25045,5.25776,822000000.0
2009-06-04 00:00:00,5.25849,5.26163,5.25425,5.25509,780000000.0
2009-06-04 01:00:00,5.25493,5.26181,5.25167,5.25844,787000000.0
2009-06-04 02:00:00,5.25803,5.25841,5.23998,5.25,823000000.0
2009-06-04 03:00:00,5.24962,5.25243,5.24238,5.2488,798000000.0
2009-06-04 04:00:00,5.24994,5.25317,5.24376,5.24469,768000000.0
2009-06-04 05:00:00,5.24534,5.25026,5.24297,5.24957,829000000.0
2009-06-04 06:00:00,5.24913,5.25606,5.24655,5.2537,829000000.0
2009-06-04 07:00:00,5.25303,5.25618,5.24766,5.24963,800000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.22985,5.23386,778000000.0
2009-06-04 09:00:00,5.23184,5.23681,5.22484,5.22852,855000000.0
2009-06-04 10:00:00,5.22722,5.23669,5.22405,5.23231,756000000.0
2009-06-04 11:00:00,5.23227,5.24392,5.22941,5.24297,782000000.0
2009-06-04 12:00:00,5.24138,5.25617,5.23968,5.25046,758000000.0
2009-06-04 13:00:00,5.25025,5.28724,5.24612,5.2842,796000000.0
2009-06-04 14:00:00,5.28252,5.28433,5.25016,5.25281,768000000.0
2009-06-04 15:00:00,5.25296,5.27111,5.24647,5.26364,815000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.24088,5.24171,771000000.0
2009-06-04 17:00:00,5.24344,5.24802,5.23101,5.24324,795000000.0
2009-06-04 18:00:00,5.24307,5.25531,5.24277,5.24938,802000000.0
2009-06-04 19:00:00,5.25032,5.25058,5.23259,5.24016,817000000.0
2009-06-04 20:00:00,5.23969,5.24905,5.2364,5.24666,802000000.0
2009-06-04 21:00:00,5.24729,5.25507,5.2441,5.24542,786000000.0
2009-06-04 22:00:00,5.24398,5.24887,5.24248,5.24488,792000000.0
2009-06-04 23:00:00,5.2451,5.24821,5.23865,5.24761,822000000.0
2009-06-05 00:00:00,5.24829,5.25085,5.24562,5.2481,780000000.0
2009-06-05 01:00:00,5.24874,5.2525,5.24408,5.25035,787000000.0
2009-06-05 02:00:00,5.25037,5.25129,5.23727,5.24418,823000000.0
2009-06-05 03:00:00,5.24413,5.24476,5.23277,5.23846,798000000.0
2009-06-05 04:00:00,5.24032,5.24238,5.23556,5.23681,768000000.0
2009-06-05 05:00:00,5.23657,5.24017,5.23428,5.23845,829000000.0
2009-06-05 06:00:00,5.23777,5.24274,5.23612,5.24141,829000000.0
2009-06-05 07:00:00,5.24255,5.24549,5.23964,5.2418,800000000.0
2009-06-05 08:00:00,5.24055,5.24094,5.23284,5.23486,778000000.0
2009-06-05 09:00:00,5.23451,5.2459,5.22773,5.24419,855000000.0
2009-06-05 10:00:00,5.244,5.24522,5.2371,5.24522,756000000.0
2009-06-05 11:00:00,5.24482,5.25056,5.23984,5.25056,782000000.0
2009-06-05 12:00:00,5.2495,5.25303,5.24441,5.24756,758000000.0
2009-06-05 13:00:00,5.24873,5.249,5.23884,5.24542,796000000.0
2009-06-05 14:00:00,5.24451,5.27381,5.21594,5.2733,768000000.0
2009-06-05 15:00:00,5.27368,5.31069,5.27001,5.3025,815000000.0
2009-06-05 16:00:00,5.30409,5.32318,5.29964,5.31079,771000000.0
2009-06-05 17:00:00,5.31067,5.32224,5.2986,5.31661,795000000.0
2009-06-05 18:00:00,5.31637,5.31753,5.30515,5.30572,802000000.0
2009-06-05 19:00:00,5.30619,5.32317,5.30453,5.31488,817000000.0
2009-06-05 20:00:00,5.31538,5.33863,5.31387,5.32744,802000000.0
2009-06-05 21:00:00,5.32672,5.3296,5.32293,5.32558,786000000.0
2009-06-05 22:00:00,5.32533,5.3272,5.32207,5.32507,792000000.0
2009-06-08 02:00:00,5.32085,5.33321,5.32079,5.32363,823000000.0
2009-06-08 03:00:00,5.32348,5.32671,5.31186,5.31596,798000000.0
2009-06-08 04:00:00,5.31731,5.31977,5.3133,5.31815,768000000.0
2009-06-08 05:00:00,5.3162,5.32032,5.31171,5.31968,829000000.0
2009-06-08 06:00:00,5.31877,5.3203,5.31502,5.31584,829000000.0
2009-06-08 07:00:00,5.31729,5.32851,5.31378,5.32764,800000000.0
2009-06-08 08:00:00,5.32781,5.33918,5.32562,5.33114,778000000.0
2009-06-08 09:00:00,5.32987,5.35752,5.32751,5.35278,855000000.0
2009-06-08 10:00:00,5.35401,5.36897,5.35381,5.36351,756000000.0
2009-06-08 11:00:00,5.36346,5.38893,5.35646,5.38714,782000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.37117,5.38118,758000000.0
2009-06-08 13:00:00,5.38165,5.38327,5.36619,5.36694,796000000.0
2009-06-08 14:00:00,5.36651,5.3666,5.35707,5.36316,768000000.0
2009-06-08 15:00:00,5.36269,5.37255,5.35365,5.36951,815000000.0
2009-06-08 16:00:00,5.37139,5.38019,5.35851,5.3665,771000000.0
2009-06-08 17:00:00,5.36522,5.36672,5.35137,5.35694,795000000.0
2009-06-08 18:00:00,5.35747,5.36142,5.34592,5.34926,802000000.0
2009-06-08 19:00:00,5.35146,5.35414,5.34259,5.34786,817000000.0
2009-06-08 20:00:00,5.34905,5.36163,5.34685,5.35446,802000000.0
2009-06-08 21:00:00,5.35381,5.35704,5.33878,5.34741,786000000.0
2009-06-08 22:00:00,5.34692,5.35354,5.3463,5.35005,792000000.0
2009-06-08 23:00:00,5.34921,5.35428,5.34727,5.3503,822000000.0
2009-06-09 00:00:00,5.34795,5.35111,5.34479,5.34976,780000000.0
2009-06-09 01:00:00,5.34977,5.34977,5.33565,5.33948,787000000.0
2009-06-09 02:00:00,5.33936,5.34755,5.33692,5.34477,823000000.0
2009-06-09 03:00:00,5.34441,5.34987,5.34161,5.34987,798000000.0
2009-06-09 04:00:00,5.3496,5.36291,5.34672,5.36052,768000000.0
2009-06-09 05:00:00,5.36168,5.36844,5.35862,5.36188,829000000.0
2009-06-09 06:00:00,5.36095,5.36955,5.36024,5.36274,829000000.0
2009-06-09 07:00:00,5.36186,5.3636,5.34999,5.35085,800000000.0
2009-06-09 08:00:00,5.35185,5.36312,5.33956,5.34441,778000000.0
2009-06-09 09:00:00,5.34426,5.34776,5.32582,5.33469,855000000.0
2009-06-09 10:00:00,5.33567,5.34195,5.33151,5.33809,756000000.0
2009-06-09 11:00:00,5.33794,5.35397,5.33584,5.3508,782000000.0
2009-06-09 12:00:00,5.35236,5.36697,5.3505,5.35932,758000000.0
2009-06-09 13:00:00,5.35823,5.35987,5.31933,5.324,796000000.0
2009-06-09 14:00:00,5.32467,5.33105,5.31414,5.31674,768000000.0
2009-06-09 15:00:00,5.31496,5.32228,5.30291,5.31922,815000000.0
2009-06-09 16:00:00,5.32015,5.32223,5.30247,5.31064,771000000.0
2009-06-09 17:00:00,5.31076,5.31655,5.29787,5.30696,795000000.0
2009-06-09 18:00:00,5.30609,5.30609,5.29276,5.30143,802000000.0
2009-06-09 19:00:00,5.30221,5.3103,5.29768,5.2988,817000000.0
2009-06-09 20:00:00,5.29904,5.30043,5.27358,5.2832,802000000.0
2009-06-09 21:00:00,5.28141,5.28748,5.27792,5.28296,786000000.0
2009-06-09 22:00:00,5.28197,5.28919,5.28059,5.28755,792000000.0
2009-06-09 23:00:00,5.28782,5.28793,5.2823,5.28294,822000000.0
2009-06-10 00:00:00,5.28349,5.28965,5.28096,5.28965,780000000.0
2009-06-10 01:00:00,5.28963,5.29318,5.287,5.28762,787000000.0
2009-06-10 02:00:00,5.28758,5.29076,5.28206,5.28492,823000000.0
2009-06-10 03:00:00,5.28486,5.28889,5.27639,5.28802,798000000.0
2009-06-10 04:00:00,5.2873,5.29138,5.28239,5.28614,768000000.0
2009-06-10 05:00:00,5.28619,5.28739,5.27972,5.28367,829000000.0
2009-06-10 06:00:00,5.28357,5.2876,5.27607,5.27731,829000000.0
2009-06-10 07:00:00,5.27641,5.28271,5.26689,5.27102,800000000.0
2009-06-10 08:00:00,5.26949,5.28688,5.2668,5.28564,778000000.0
2009-06-10 09:00:00,5.28421,5.28925,5.26252,5.26467,855000000.0
2009-06-10 10:00:00,5.26517,5.27311,5.25862,5.26481,756000000.0
2009-06-10 11:00:00,5.26281,5.28344,5.25849,5.27877,782000000.0
2009-06-10 12:00:00,5.27994,5.28853,5.27484,5.28375,758000000.0
2009-06-10 13:00:00,5.28456,5.28456,5.26083,5.2741,796000000.0
2009-06-10 14:00:00,5.27383,5.29126,5.26981,5.29126,768000000.0
2009-06-10 15:00:00,5.29079,5.30492,5.27848,5.30014,815000000.0
2009-06-10 16:00:00,5.30097,5.31368,5.29825,5.3096,771000000.0
2009-06-10 17:00:00,5.31135,5.33054,5.30977,5.31876,795000000.0
2009-06-10 18:00:00,5.31895,5.31916,5.30676,5.31462,802000000.0
2009-06-10 19:00:00,5.31416,5.33813,5.31377,5.33785,817000000.0
2009-06-10 20:00:00,5.33833,5.34434,5.32001,5.32408,802000000.0
2009-06-10 21:00:00,5.32333,5.32893,5.31395,5.31478,786000000.0
2009-06-10 22:00:00,5.31519,5.32069,5.31381,5.31911,792000000.0
2009-06-10 23:00:00,5.3187,5.32609,5.31825,5.32485,822000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.31741,5.31937,780000000.0
2009-06-11 01:00:00,5.31987,5.3215,5.31499,5.31716,787000000.0
2009-06-11 02:00:00,5.31681,5.32331,5.30937,5.30937,823000000.0
2009-06-11 03:00:00,5.31062,5.31256,5.30173,5.30377,798000000.0
2009-06-11 04:00:00,5.30303,5.31027,5.29852,5.29887,768000000.0
2009-06-11 05:00:00,5.30111,5.30421,5.29813,5.30232,829000000.0
2009-06-11 06:00:00,5.30291,5.30416,5.28963,5.29287,829000000.0
2009-06-11 07:00:00,5.29252,5.30185,5.29108,5.3016,800000000.0
2009-06-11 08:00:00,5.30101,5.3082,5.28994,5.30626,778000000.0
2009-06-11 09:00:00,5.30588,5.32181,5.30267,5.31468,855000000.0
2009-06-11 10:00:00,5.3142,5.31722,5.29587,5.29827,756000000.0
2009-06-11 11:00:00,5.29861,5.30761,5.29358,5.30063,782000000.0
2009-06-11 12:00:00,5.30083,5.31287,5.29929,5.31234,758000000.0
2009-06-11 13:00:00,5.31202,5.31973,5.30864,5.31712,796000000.0
2009-06-11 14:00:00,5.31778,5.33463,5.31432,5.31918,768000000.0
2009-06-11 15:00:00,5.31877,5.31928,5.29235,5.29796,815000000.0
2009-06-11 16:00:00,5.29826,5.3,5.27738,5.28624,771000000.0
2009-06-11 17:00:00,5.28532,5.28648,5.27136,5.27647,795000000.0
2009-06-11 18:00:00,5.27857,5.28763,5.27204,5.27606,802000000.0
2009-06-11 19:00:00,5.27758,5.27865,5.24674,5.26334,817000000.0
2009-06-11 20:00:00,5.26122,5.26656,5.25667,5.2647,802000000.0
2009-06-11 21:00:00,5.26481,5.27361,5.26142,5.2725,786000000.0
2009-06-11 22:00:00,5.27265,5.2783,5.26844,5.2716,792000000.0
2009-06-11 23:00:00,5.27075,5.27759,5.26731,5.27574,822000000.0
2009-06-12 00:00:00,5.27614,5.27737,5.26975,5.27109,780000000.0
2009-06-12 01:00:00,5.27247,5.27272,5.26302,5.26633,787000000.0
2009-06-12 02:00:00,5.26589,5.27772,5.26341,5.27205,823000000.0
2009-06-12 03:00:00,5.27161,5.27601,5.26702,5.2722,798000000.0
2009-06-12 04:00:00,5.27328,5.27599,5.26437,5.26685,768000000.0
2009-06-12 05:00:00,5.26645,5.28015,5.26432,5.27413,829000000.0
2009-06-12 06:00:00,5.2755,5.28644,5.27502,5.28355,829000000.0
2009-06-12 07:00:00,5.28265,5.28735,5.27486,5.28401,800000000.0
2009-06-12 08:00:00,5.28524,5.28524,5.26927,5.27585,778000000.0
2009-06-12 09:00:00,5.27402,5.29203,5.27175,5.28844,855000000.0
2009-06-12 10:00:00,5.28771,5.29263,5.28002,5.29157,756000000.0
2009-06-12 11:00:00,5.2904,5.3051,5.2904,5.29956,782000000.0
2009-06-12 12:00:00,5.29867,5.30419,5.29366,5.30014,758000000.0
2009-06-12 13:00:00,5.29944,5.32073,5.29742,5.31192,796000000.0
2009-06-12 14:00:00,5.31363,5.33067,5.30491,5.32186,768000000.0
2009-06-12 15:00:00,5.32192,5.33241,5.31298,5.3303,815000000.0
2009-06-12 16:00:00,5.33124,5.33634,5.30846,5.31419,771000000.0
2009-06-12 17:00:00,5.31389,5.3139,5.29651,5.2973,795000000.0
2009-06-12 18:00:00,5.29849,5.30714,5.29569,5.30357,802000000.0
2009-06-12 19:00:00,5.30409,5.30409,5.29576,5.3023,817000000.0
2009-06-12 20:00:00,5.30217,5.31699,5.30142,5.30832,802000000.0
2009-06-12 21:00:00,5.30803,5.31532,5.30284,5.31268,786000000.0
2009-06-12 22:00:00,5.3129,5.31536,5.30516,5.30615,792000000.0
2009-06-15 02:00:00,5.32097,5.32674,5.31837,5.32156,787000000.0
2009-06-15 03:00:00,5.3213,5.33023,5.31736,5.32672,780000000.0
2009-06-15 04:00:00,5.32717,5.32968,5.32098,5.32455,822000000.0
2009-06-15 05:00:00,5.32416,5.33267,5.32261,5.32911,792000000.0
2009-06-15 06:00:00,5.32863,5.33484,5.32582,5.33253,786000000.0
2009-06-15 07:00:00,5.33301,5.34766,5.33109,5.34766,802000000.0
2009-06-15 08:00:00,5.34798,5.35776,5.34458,5.35203,817000000.0
2009-06-15 09:00:00,5.35262,5.3654,5.34968,5.36191,802000000.0
2009-06-15 10:00:00,5.36146,5.36498,5.35416,5.35984,795000000.0
2009-06-15 11:00:00,5.35739,5.36992,5.35725,5.36061,771000000.0
2009-06-15 12:00:00,5.36168,5.36557,5.35439,5.36518,815000000.0
2009-06-15 13:00:00,5.36553,5.37524,5.36402,5.36803,768000000.0
2009-06-15 14:00:00,5.36779,5.37567,5.35701,5.35965,796000000.0
2009-06-15 15:00:00,5.3593,5.37839,5.35549,5.3737,758000000.0
2009-06-15 16:00:00,5.37477,5.38341,5.36699,5.37643,782000000.0
2009-06-15 17:00:00,5.37881,5.40037,5.37826,5.39592,756000000.0
2009-06-15 18:00:00,5.39635,5.406,5.39165,5.39524,855000000.0
2009-06-15 19:00:00,5.39624,5.40627,5.39265,5.39949,778000000.0
2009-06-15 20:00:00,5.3987,5.40039,5.38952,5.39392,800000000.0
2009-06-15 21:00:00,5.39476,5.39825,5.39023,5.39104,829000000.0
2009-06-15 22:00:00,5.38988,5.39502,5.38749,5.38749,829000000.0
2009-06-15 23:00:00,5.38794,5.3964,5.38718,5.39411,768000000.0
2009-06-16 00:00:00,5.39321,5.39975,5.39096,5.3948,798000000.0
2009-06-16 01:00:00,5.39547,5.40177,5.38856,5.39925,823000000.0
2009-06-16 02:00:00,5.39753,5.4093,5.39633,5.4038,787000000.0
2009-06-16 03:00:00,5.40132,5.40485,5.38405,5.38785,780000000.0
2009-06-16 04:00:00,5.38881,5.39195,5.37974,5.38729,822000000.0
2009-06-16 05:00:00,5.38822,5.39358,5.38555,5.38866,792000000.0
2009-06-16 06:00:00,5.38912,5.39181,5.38177,5.38712,786000000.0
2009-06-16 07:00:00,5.38691,5.38893,5.37007,5.37622,802000000.0
2009-06-16 08:00:00,5.37747,5.38303,5.36507,5.37055,817000000.0
2009-06-16 09:00:00,5.36922,5.37424,5.35935,5.36427,802000000.0
2009-06-16 10:00:00,5.36613,5.37263,5.3552,5.35653,795000000.0
2009-06-16 11:00:00,5.35484,5.35652,5.34215,5.35595,771000000.0
2009-06-16 12:00:00,5.35657,5.36381,5.35185,5.3604,815000000.0
2009-06-16 13:00:00,5.36,5.36,5.34102,5.34567,768000000.0
2009-06-16 14:00:00,5.34718,5.35411,5.33697,5.35075,796000000.0
2009-06-16 15:00:00,5.3505,5.36605,5.34443,5.36321,758000000.0
2009-06-16 16:00:00,5.36319,5.36882,5.34782,5.35441,782000000.0
2009-06-16 17:00:00,5.35341,5.35868,5.34126,5.35774,756000000.0
2009-06-16 18:00:00,5.35852,5.37235,5.34847,5.37153,855000000.0
2009-06-16 19:00:00,5.37178,5.37597,5.36626,5.37006,778000000.0
2009-06-16 20:00:00,5.36943,5.37756,5.36888,5.37127,800000000.0
2009-06-16 21:00:00,5.37092,5.37418,5.36629,5.37416,829000000.0
2009-06-16 22:00:00,5.37446,5.37538,5.36988,5.37321,829000000.0
2009-06-16 23:00:00,5.37313,5.37675,5.3714,5.37332,768000000.0
2009-06-17 00:00:00,5.37408,5.37761,5.37222,5.37683,798000000.0
2009-06-17 01:00:00,5.37705,5.38542,5.3746,5.38063,823000000.0
2009-06-17 02:00:00,5.38047,5.38388,5.36832,5.37336,787000000.0
2009-06-17 03:00:00,5.37439,5.38034,5.37021,5.37225,780000000.0
2009-06-17 04:00:00,5.37089,5.37535,5.36707,5.3714,822000000.0
2009-06-17 05:00:00,5.37136,5.37458,5.35982,5.36311,792000000.0
2009-06-17 06:00:00,5.36258,5.36506,5.35658,5.36357,786000000.0
2009-06-17 07:00:00,5.36462,5.36633,5.35228,5.35606,802000000.0
2009-06-17 08:00:00,5.35627,5.35793,5.3382,5.34209,817000000.0
2009-06-17 09:00:00,5.34284,5.35299,5.34071,5.34995,802000000.0
2009-06-17 10:00:00,5.35096,5.36376,5.34977,5.36116,795000000.0
2009-06-17 11:00:00,5.36272,5.3655,5.35595,5.35894,771000000.0
2009-06-17 12:00:00,5.35898,5.37134,5.35714,5.37011,815000000.0
2009-06-17 13:00:00,5.36765,5.37916,5.36,5.37834,768000000.0
2009-06-17 14:00:00,5.37903,5.37915,5.35145,5.3554,796000000.0
2009-06-17 15:00:00,5.35433,5.36321,5.35114,5.36098,758000000.0
2009-06-17 16:00:00,5.36255,5.37101,5.35888,5.36277,782000000.0
2009-06-17 17:00:00,5.3636,5.37553,5.3585,5.36862,756000000.0
2009-06-17 18:00:00,5.36921,5.36993,5.35583,5.3624,855000000.0
2009-06-17 19:00:00,5.36208,5.36537,5.34322,5.34726,778000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.31708,5.32424,800000000.0
2009-06-17 21:00:00,5.32618,5.33171,5.32244,5.32915,829000000.0
2009-06-17 22:00:00,5.32923,5.33362,5.32741,5.33197,829000000.0
2009-06-17 23:00:00,5.33259,5.3352,5.32657,5.3327,768000000.0
2009-06-18 00:00:00,5.33311,5.33678,5.32775,5.33485,798000000.0
2009-06-18 01:00:00,5.33622,5.33713,5.32092,5.32301,823000000.0
2009-06-18 02:00:00,5.32404,5.33301,5.32357,5.32993,787000000.0
2009-06-18 03:00:00,5.3303,5.33485,5.32015,5.33238,780000000.0
2009-06-18 04:00:00,5.33174,5.33333,5.3258,5.32685,822000000.0
2009-06-18 05:00:00,5.32598,5.33157,5.32222,5.32684,792000000.0
2009-06-18 06:00:00,5.32756,5.33935,5.32603,5.338,786000000.0
2009-06-18 07:00:00,5.33884,5.34201,5.33093,5.33494,802000000.0
2009-06-18 08:00:00,5.33516,5.33601,5.32096,5.32601,817000000.0
2009-06-18 09:00:00,5.32718,5.33345,5.31401,5.32966,802000000.0
2009-06-18 10:00:00,5.33292,5.34634,5.32949,5.34391,795000000.0
2009-06-18 11:00:00,5.34371,5.34584,5.32588,5.32755,771000000.0
2009-06-18 12:00:00,5.33171,5.34221,5.3261,5.33891,815000000.0
2009-06-18 13:00:00,5.33877,5.34538,5.33173,5.34538,768000000.0
2009-06-18 14:00:00,5.34593,5.34598,5.32507,5.32749,796000000.0
2009-06-18 15:00:00,5.32897,5.33217,5.3177,5.31812,758000000.0
2009-06-18 16:00:00,5.31803,5.32895,5.31025,5.32472,782000000.0
2009-06-18 17:00:00,5.32629,5.3267,5.31367,5.31903,756000000.0
2009-06-18 18:00:00,5.31995,5.32704,5.31419,5.32234,855000000.0
2009-06-18 19:00:00,5.32182,5.34437,5.3198,5.34437,778000000.0
2009-06-18 20:00:00,5.34529,5.36004,5.34246,5.35,800000000.0
2009-06-18 21:00:00,5.34932,5.35655,5.34599,5.35217,829000000.0
2009-06-18 22:00:00,5.35274,5.3559,5.34624,5.34867,829000000.0
2009-06-18 23:00:00,5.34897,5.35163,5.34533,5.34682,768000000.0
2009-06-19 00:00:00,5.34745,5.34774,5.34198,5.34359,798000000.0
2009-06-19 01:00:00,5.34419,5.348,5.34109,5.346,823000000.0
2009-06-19 02:00:00,5.34427,5.35561,5.344,5.344,787000000.0
2009-06-19 03:00:00,5.34311,5.34749,5.34039,5.34657,780000000.0
2009-06-19 04:00:00,5.34705,5.35171,5.34229,5.34533,822000000.0
2009-06-19 05:00:00,5.34347,5.34603,5.33881,5.34125,792000000.0
2009-06-19 06:00:00,5.34081,5.34458,5.33726,5.34288,786000000.0
2009-06-19 07:00:00,5.34314,5.34484,5.32963,5.33512,802000000.0
2009-06-19 08:00:00,5.33611,5.34553,5.3314,5.3409,817000000.0
2009-06-19 09:00:00,5.33977,5.3449,5.33265,5.3372,802000000.0
2009-06-19 10:00:00,5.33722,5.35569,5.33477,5.35215,795000000.0
2009-06-19 11:00:00,5.35268,5.35277,5.34,5.3437,771000000.0
2009-06-19 12:00:00,5.34505,5.34905,5.335,5.33688,815000000.0
2009-06-19 13:00:00,5.33608,5.34005,5.33003,5.3394,768000000.0
2009-06-19 14:00:00,5.33934,5.34328,5.33168,5.34232,796000000.0
2009-06-19 15:00:00,5.342,5.34774,5.3347,5.34109,758000000.0
2009-06-19 16:00:00,5.33951,5.34659,5.33647,5.34033,782000000.0
2009-06-19 17:00:00,5.33942,5.33944,5.30651,5.31131,756000000.0
2009-06-19 18:00:00,5.31209,5.32609,5.31167,5.32432,855000000.0
2009-06-19 19:00:00,5.32467,5.3251,5.31289,5.32072,778000000.0
2009-06-19 20:00:00,5.31918,5.32894,5.31491,5.32711,800000000.0
2009-06-19 21:00:00,5.32746,5.33297,5.32316,5.33131,829000000.0
2009-06-19 22:00:00,5.33208,5.33642,5.32586,5.3345,829000000.0
2009-06-22 02:00:00,5.33095,5.34745,5.33095,5.34722,823000000.0
2009-06-22 03:00:00,5.34757,5.35348,5.34442,5.34662,798000000.0
2009-06-22 04:00:00,5.34801,5.34801,5.33968,5.34486,768000000.0
2009-06-22 05:00:00,5.3447,5.3475,5.34182,5.34468,829000000.0
2009-06-22 06:00:00,5.34462,5.35003,5.34107,5.34411,829000000.0
2009-06-22 07:00:00,5.34518,5.35075,5.3429,5.34584,800000000.0
2009-06-22 08:00:00,5.34705,5.36917,5.34539,5.36319,778000000.0
2009-06-22 09:00:00,5.36514,5.36713,5.35518,5.35557,855000000.0
2009-06-22 10:00:00,5.35797,5.36663,5.35584,5.36215,756000000.0
2009-06-22 11:00:00,5.36236,5.37477,5.35718,5.36381,782000000.0
2009-06-22 12:00:00,5.36536,5.37397,5.36377,5.37317,758000000.0
2009-06-22 13:00:00,5.37321,5.37719,5.36895,5.3714,796000000.0
2009-06-22 14:00:00,5.37026,5.37767,5.36483,5.37283,768000000.0
2009-06-22 15:00:00,5.37145,5.37792,5.36644,5.36988,815000000.0
2009-06-22 16:00:00,5.3709,5.37614,5.34824,5.35673,771000000.0
2009-06-22 17:00:00,5.35763,5.37115,5.35638,5.37115,795000000.0
2009-06-22 18:00:00,5.37073,5.37211,5.35909,5.35933,802000000.0
2009-06-22 19:00:00,5.35931,5.36956,5.35664,5.35821,817000000.0
2009-06-22 20:00:00,5.35783,5.36449,5.35604,5.36194,802000000.0
2009-06-22 21:00:00,5.36247,5.36323,5.35607,5.36323,786000000.0
2009-06-22 22:00:00,5.3622,5.36618,5.36056,5.36305,792000000.0
2009-06-22 23:00:00,5.36153,5.36629,5.36153,5.36545,822000000.0
2009-06-23 00:00:00,5.36608,5.36779,5.36181,5.36219,780000000.0
2009-06-23 01:00:00,5.36252,5.37327,5.36109,5.36806,787000000.0
2009-06-23 02:00:00,5.36798,5.3739,5.36436,5.3729,823000000.0
2009-06-23 03:00:00,5.37186,5.37529,5.36358,5.36632,798000000.0
2009-06-23 04:00:00,5.36648,5.37439,5.36428,5.37121,768000000.0
2009-06-23 05:00:00,5.37145,5.37145,5.35953,5.36354,829000000.0
2009-06-23 06:00:00,5.36302,5.36697,5.35932,5.36088,829000000.0
2009-06-23 07:00:00,5.36191,5.37596,5.36148,5.37437,800000000.0
2009-06-23 08:00:00,5.37403,5.37701,5.36207,5.36401,778000000.0
2009-06-23 09:00:00,5.36316,5.36346,5.34718,5.35187,855000000.0
2009-06-23 10:00:00,5.35192,5.35903,5.34364,5.34605,756000000.0
2009-06-23 11:00:00,5.34534,5.34643,5.33406,5.33872,782000000.0
2009-06-23 12:00:00,5.33842,5.34124,5.32038,5.32632,758000000.0
2009-06-23 13:00:00,5.32672,5.32839,5.3131,5.32316,796000000.0
2009-06-23 14:00:00,5.32374,5.32393,5.30364,5.31187,768000000.0
2009-06-23 15:00:00,5.31064,5.31577,5.30173,5.30516,815000000.0
2009-06-23 16:00:00,5.30531,5.31628,5.29762,5.3083,771000000.0
2009-06-23 17:00:00,5.30881,5.31175,5.29593,5.29881,795000000.0
2009-06-23 18:00:00,5.2985,5.29916,5.27029,5.27568,802000000.0
2009-06-23 19:00:00,5.27716,5.28211,5.27059,5.28011,817000000.0
2009-06-23 20:00:00,5.2805,5.28218,5.27081,5.27973,802000000.0
2009-06-23 21:00:00,5.27954,5.28305,5.27786,5.28007,786000000.0
2009-06-23 22:00:00,5.28083,5.28344,5.27849,5.28235,792000000.0
2009-06-23 23:00:00,5.28147,5.28385,5.27776,5.28231,822000000.0
2009-06-24 00:00:00,5.28276,5.2871,5.28075,5.28373,780000000.0
2009-06-24 01:00:00,5.28343,5.28741,5.28088,5.28295,787000000.0
2009-06-24 02:00:00,5.28298,5.28502,5.27277,5.28088,823000000.0
2009-06-24 03:00:00,5.28108,5.28671,5.27764,5.28,798000000.0
2009-06-24 04:00:00,5.27945,5.2832,5.27449,5.27796,768000000.0
2009-06-24 05:00:00,5.27779,5.27942,5.27351,5.27818,829000000.0
2009-06-24 06:00:00,5.27786,5.28029,5.27023,5.27476,829000000.0
2009-06-24 07:00:00,5.2744,5.28204,5.2727,5.28022,800000000.0
2009-06-24 08:00:00,5.28126,5.2835,5.25865,5.26191,778000000.0
2009-06-24 09:00:00,5.2618,5.27481,5.25996,5.26874,855000000.0
2009-06-24 10:00:00,5.26852,5.27626,5.26685,5.27421,756000000.0
2009-06-24 11:00:00,5.27516,5.28915,5.2681,5.27429,782000000.0
2009-06-24 12:00:00,5.27477,5.28629,5.27264,5.28412,758000000.0
2009-06-24 13:00:00,5.28442,5.3089,5.27199,5.3032,796000000.0
2009-06-24 14:00:00,5.30337,5.30466,5.2817,5.28271,768000000.0
2009-06-24 15:00:00,5.28229,5.30172,5.28108,5.2995,815000000.0
2009-06-24 16:00:00,5.30029,5.30731,5.29381,5.29856,771000000.0
2009-06-24 17:00:00,5.3003,5.31002,5.29678,5.30617,795000000.0
2009-06-24 18:00:00,5.3059,5.33048,5.3023,5.31788,802000000.0
2009-06-24 19:00:00,5.31722,5.32115,5.31208,5.31678,817000000.0
2009-06-24 20:00:00,5.31784,5.35368,5.31008,5.34091,802000000.0
2009-06-24 21:00:00,5.34124,5.35267,5.32958,5.33261,786000000.0
2009-06-24 22:00:00,5.33398,5.34024,5.33154,5.33809,792000000.0
2009-06-24 23:00:00,5.33816,5.34204,5.3346,5.33863,822000000.0
2009-06-25 00:00:00,5.33814,5.33958,5.33292,5.3338,780000000.0
2009-06-25 01:00:00,5.33386,5.3354,5.3297,5.33277,787000000.0
2009-06-25 02:00:00,5.33296,5.33386,5.32297,5.32493,823000000.0
2009-06-25 03:00:00,5.32626,5.33276,5.32555,5.33089,798000000.0
2009-06-25 04:00:00,5.33048,5.33601,5.32487,5.32702,768000000.0
2009-06-25 05:00:00,5.32797,5.32909,5.3213,5.32266,829000000.0
2009-06-25 06:00:00,5.32398,5.32798,5.32005,5.32556,829000000.0
2009-06-25 07:00:00,5.32514,5.32871,5.32241,5.32473,800000000.0
2009-06-25 08:00:00,5.32582,5.32722,5.3174,5.32224,778000000.0
2009-06-25 09:00:00,5.32388,5.33945,5.32198,5.33093,855000000.0
2009-06-25 10:00:00,5.33005,5.33123,5.31977,5.3234,756000000.0
2009-06-25 11:00:00,5.32331,5.33433,5.3189,5.33306,782000000.0
2009-06-25 12:00:00,5.334,5.33894,5.33036,5.3382,758000000.0
2009-06-25 13:00:00,5.33798,5.34241,5.32714,5.33908,796000000.0
2009-06-25 14:00:00,5.33907,5.35124,5.33298,5.34941,768000000.0
2009-06-25 15:00:00,5.34994,5.35093,5.33437,5.33742,815000000.0
2009-06-25 16:00:00,5.33666,5.35428,5.32646,5.34923,771000000.0
2009-06-25 17:00:00,5.34993,5.35312,5.33089,5.33222,795000000.0
2009-06-25 18:00:00,5.33175,5.34089,5.3311,5.33422,802000000.0
2009-06-25 19:00:00,5.33612,5.3386,5.30734,5.31528,817000000.0
2009-06-25 20:00:00,5.31556,5.32143,5.31378,5.31879,802000000.0
2009-06-25 21:00:00,5.31882,5.32035,5.31217,5.31738,786000000.0
2009-06-25 22:00:00,5.31558,5.31845,5.31312,5.31726,792000000.0
2009-06-25 23:00:00,5.31852,5.31934,5.31165,5.31359,822000000.0
2009-06-26 00:00:00,5.31531,5.31957,5.31283,5.31764,780000000.0
2009-06-26 01:00:00,5.31815,5.31927,5.30733,5.30739,776000000.0
2009-06-26 02:00:00,5.30839,5.30934,5.29631,5.3016,807000000.0
2009-06-26 03:00:00,5.29974,5.30148,5.29409,5.29558,798000000.0
2009-06-26 04:00:00,5.29601,5.29972,5.29421,5.29812,768000000.0
2009-06-26 05:00:00,5.29903,5.29987,5.29469,5.29628,829000000.0
2009-06-26 06:00:00,5.29685,5.29844,5.289,5.28906,829000000.0
2009-06-26 07:00:00,5.28952,5.30226,5.28873,5.29841,800000000.0
2009-06-26 08:00:00,5.29859,5.30401,5.28965,5.30078,778000000.0
2009-06-26 09:00:00,5.30087,5.3018,5.28964,5.29711,855000000.0
2009-06-26 10:00:00,5.29724,5.30716,5.29514,5.29621,756000000.0
2009-06-26 11:00:00,5.29576,5.30266,5.2796,5.28494,782000000.0
2009-06-26 12:00:00,5.28246,5.28547,5.27706,5.28087,758000000.0
2009-06-26 13:00:00,5.28106,5.28428,5.27453,5.27882,796000000.0
2009-06-26 14:00:00,5.279,5.28472,5.27177,5.28314,768000000.0
2009-06-26 15:00:00,5.28361,5.2883,5.2775,5.28773,815000000.0
2009-06-26 16:00:00,5.28777,5.29381,5.27877,5.28816,771000000.0
2009-06-26 17:00:00,5.28816,5.29716,5.2864,5.29088,795000000.0
2009-06-26 18:00:00,5.29256,5.29256,5.2712,5.27852,802000000.0
2009-06-26 19:00:00,5.27824,5.28737,5.26791,5.28737,817000000.0
2009-06-26 20:00:00,5.28644,5.28845,5.28238,5.28238,802000000.0
2009-06-26 21:00:00,5.28364,5.28921,5.28225,5.28615,786000000.0
2009-06-26 22:00:00,5.28654,5.29204,5.28365,5.29131,792000000.0
2009-06-29 02:00:00,5.28579,5.30343,5.285,5.30084,823000000.0
2009-06-29 03:00:00,5.30033,5.3061,5.29976,5.3048,798000000.0
2009-06-29 04:00:00,5.30406,5.31154,5.30032,5.31069,768000000.0
2009-06-29 05:00:00,5.31106,5.31152,5.29857,5.30157,829000000.0
2009-06-29 06:00:00,5.3021,5.30283,5.29548,5.30283,829000000.0
2009-06-29 07:00:00,5.30218,5.30754,5.2998,5.30691,800000000.0
2009-06-29 08:00:00,5.30663,5.31944,5.30541,5.30911,778000000.0
2009-06-29 09:00:00,5.30949,5.31441,5.30088,5.30621,855000000.0
2009-06-29 10:00:00,5.30658,5.31537,5.29939,5.30964,756000000.0
2009-06-29 11:00:00,5.30944,5.31437,5.30162,5.3049,782000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.29039,5.29403,758000000.0
2009-06-29 13:00:00,5.2941,5.29626,5.28593,5.29112,796000000.0
2009-06-29 14:00:00,5.29057,5.29259,5.28361,5.28903,768000000.0
2009-06-29 15:00:00,5.28886,5.29673,5.28808,5.29673,815000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.28192,5.29171,771000000.0
2009-06-29 17:00:00,5.28952,5.29471,5.2876,5.29165,795000000.0
2009-06-29 18:00:00,5.29037,5.29419,5.283,5.2863,802000000.0
2009-06-29 19:00:00,5.28644,5.28644,5.27351,5.27438,817000000.0
2009-06-29 20:00:00,5.27439,5.28544,5.27439,5.28175,802000000.0
2009-06-29 21:00:00,5.28195,5.28491,5.27456,5.28237,786000000.0
2009-06-29 22:00:00,5.28242,5.2837,5.27799,5.28122,792000000.0
2009-06-29 23:00:00,5.28199,5.28606,5.27855,5.28478,822000000.0
2009-06-30 00:00:00,5.28536,5.2862,5.2797,5.28058,780000000.0
2009-06-30 01:00:00,5.28029,5.28223,5.26943,5.27584,787000000.0
2009-06-30 02:00:00,5.27575,5.27595,5.2671,5.26894,823000000.0
2009-06-30 03:00:00,5.26637,5.27092,5.2644,5.26739,798000000.0
2009-06-30 04:00:00,5.2676,5.27214,5.26258,5.26489,768000000.0
2009-06-30 05:00:00,5.26587,5.27332,5.26334,5.27069,829000000.0
2009-06-30 06:00:00,5.27209,5.27542,5.26761,5.27297,829000000.0
2009-06-30 07:00:00,5.27252,5.27498,5.26756,5.27093,800000000.0
2009-06-30 08:00:00,5.27029,5.27213,5.2558,5.26669,778000000.0
2009-06-30 09:00:00,5.26427,5.2772,5.26206,5.2733,855000000.0
2009-06-30 10:00:00,5.27122,5.28271,5.269,5.27712,756000000.0
2009-06-30 11:00:00,5.27671,5.27933,5.26486,5.26765,782000000.0
2009-06-30 12:00:00,5.26802,5.26972,5.26007,5.26804,758000000.0
2009-06-30 13:00:00,5.26714,5.26982,5.25895,5.26173,796000000.0
2009-06-30 14:00:00,5.26123,5.27534,5.25757,5.27534,768000000.0
2009-06-30 15:00:00,5.27538,5.29046,5.27326,5.28068,815000000.0
2009-06-30 16:00:00,5.28101,5.31259,5.28039,5.30123,771000000.0
2009-06-30 17:00:00,5.30232,5.31128,5.30078,5.3054,795000000.0
2009-06-30 18:00:00,5.30604,5.30749,5.29335,5.29364,802000000.0
2009-06-30 19:00:00,5.29498,5.3055,5.29413,5.30278,817000000.0
2009-06-30 20:00:00,5.3036,5.30506,5.29643,5.29643,802000000.0
2009-06-30 21:00:00,5.29727,5.3026,5.29543,5.30227,786000000.0
2009-06-30 22:00:00,5.30147,5.30494,5.29908,5.30046,792000000.0
2009-06-30 23:00:00,5.29966,5.30148,5.2977,5.29945,822000000.0
2009-07-01 00:00:00,5.29901,5.30086,5.29711,5.29896,780000000.0
2009-07-01 01:00:00,5.29733,5.30025,5.29168,5.29739,787000000.0
2009-07-01 02:00:00,5.297,5.30236,5.2945,5.30018,823000000.0
2009-07-01 03:00:00,5.30082,5.31278,5.30029,5.30804,798000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.29859,5.30028,768000000.0
2009-07-01 05:00:00,5.29969,5.3036,5.29492,5.29971,829000000.0
2009-07-01 06:00:00,5.29902,5.30155,5.2966,5.29942,829000000.0
2009-07-01 07:00:00,5.30075,5.3058,5.29613,5.30269,800000000.0
2009-07-01 08:00:00,5.30081,5.30335,5.28718,5.28953,778000000.0
2009-07-01 09:00:00,5.28881,5.29055,5.27868,5.28237,855000000.0
2009-07-01 10:00:00,5.28204,5.28908,5.27985,5.28483,756000000.0
2009-07-01 11:00:00,5.2838,5.29121,5.28236,5.28695,782000000.0
2009-07-01 12:00:00,5.28583,5.28878,5.28232,5.28695,758000000.0
2009-07-01 13:00:00,5.28893,5.29492,5.28517,5.28649,796000000.0
2009-07-01 14:00:00,5.28652,5.28652,5.26111,5.26165,768000000.0
2009-07-01 15:00:00,5.26196,5.2662,5.24789,5.25538,815000000.0
2009-07-01 16:00:00,5.25753,5.26355,5.25007,5.26311,771000000.0
2009-07-01 17:00:00,5.26241,5.26531,5.24399,5.24419,795000000.0
2009-07-01 18:00:00,5.24521,5.2515,5.2365,5.25143,802000000.0
2009-07-01 19:00:00,5.25121,5.25145,5.24412,5.24801,817000000.0
2009-07-01 20:00:00,5.24818,5.25764,5.24625,5.25513,802000000.0
2009-07-01 21:00:00,5.25647,5.25895,5.25127,5.25769,786000000.0
2009-07-01 22:00:00,5.25728,5.26,5.25435,5.25838,792000000.0
2009-07-01 23:00:00,5.25787,5.25967,5.25302,5.2543,822000000.0
2009-07-02 00:00:00,5.25556,5.26249,5.25345,5.25941,780000000.0
2009-07-02 01:00:00,5.26124,5.26286,5.25598,5.25606,787000000.0
2009-07-02 02:00:00,5.25682,5.26572,5.25569,5.2637,823000000.0
2009-07-02 03:00:00,5.26494,5.26913,5.25985,5.26089,798000000.0
2009-07-02 04:00:00,5.26255,5.2747,5.25969,5.26844,768000000.0
2009-07-02 05:00:00,5.26719,5.27334,5.26554,5.26909,829000000.0
2009-07-02 06:00:00,5.26902,5.27328,5.26749,5.27093,829000000.0
2009-07-02 07:00:00,5.2705,5.27157,5.26433,5.26942,800000000.0
2009-07-02 08:00:00,5.26993,5.27678,5.26551,5.27408,778000000.0
2009-07-02 09:00:00,5.27516,5.28132,5.27161,5.27851,855000000.0
2009-07-02 10:00:00,5.27798,5.27962,5.2721,5.27661,756000000.0
2009-07-02 11:00:00,5.27534,5.28054,5.27096,5.27909,782000000.0
2009-07-02 12:00:00,5.27986,5.28712,5.27677,5.28712,758000000.0
2009-07-02 13:00:00,5.28582,5.29313,5.28082,5.28413,796000000.0
2009-07-02 14:00:00,5.28503,5.30579,5.28473,5.29581,768000000.0
2009-07-02 15:00:00,5.29564,5.30716,5.28889,5.3024,815000000.0
2009-07-02 16:00:00,5.30183,5.31355,5.29901,5.30428,771000000.0
2009-07-02 17:00:00,5.3061,5.31538,5.29981,5.3053,795000000.0
2009-07-02 18:00:00,5.3067,5.31187,5.30458,5.30725,802000000.0
2009-07-02 19:00:00,5.30688,5.30979,5.29997,5.30274,817000000.0
2009-07-02 20:00:00,5.30119,5.30733,5.30111,5.30268,802000000.0
2009-07-02 21:00:00,5.30216,5.31223,5.30078,5.31171,786000000.0
2009-07-02 22:00:00,5.31172,5.31378,5.30818,5.3109,792000000.0
2009-07-02 23:00:00,5.31133,5.34023,5.30989,5.33134,822000000.0
2009-07-03 00:00:00,5.33087,5.33155,5.32609,5.32736,780000000.0
2009-07-03 01:00:00,5.32745,5.33355,5.32538,5.3265,787000000.0
2009-07-03 02:00:00,5.32596,5.33067,5.31984,5.32449,823000000.0
2009-07-03 03:00:00,5.32443,5.32689,5.31477,5.31646,798000000.0
2009-07-03 04:00:00,5.31518,5.3187,5.31337,5.31474,768000000.0
2009-07-03 05:00:00,5.3161,5.32002,5.3138,5.31877,829000000.0
2009-07-03 06:00:00,5.3186,5.31925,5.31059,5.31385,829000000.0
2009-07-03 07:00:00,5.31597,5.31774,5.30911,5.31189,800000000.0
2009-07-03 08:00:00,5.31226,5.31287,5.30086,5.30302,778000000.0
2009-07-03 09:00:00,5.3035,5.31288,5.30186,5.30844,855000000.0
2009-07-03 10:00:00,5.30755,5.31925,5.30625,5.31386,756000000.0
2009-07-03 11:00:00,5.31469,5.31594,5.30812,5.31382,782000000.0
2009-07-03 12:00:00,5.31545,5.31952,5.31169,5.31673,758000000.0
2009-07-03 13:00:00,5.31675,5.31716,5.30492,5.31021,796000000.0
2009-07-03 14:00:00,5.30976,5.3133,5.30712,5.31071,768000000.0
2009-07-03 15:00:00,5.31155,5.31462,5.30778,5.31058,815000000.0
2009-07-03 16:00:00,5.31092,5.31234,5.30701,5.31188,771000000.0
2009-07-03 17:00:00,5.31089,5.31906,5.31052,5.31608,795000000.0
2009-07-03 18:00:00,5.31628,5.32327,5.31347,5.31707,802000000.0
2009-07-03 19:00:00,5.31814,5.32043,5.31559,5.31855,817000000.0
2009-07-03 20:00:00,5.31847,5.32125,5.3156,5.32101,802000000.0
2009-07-03 21:00:00,5.32047,5.32707,5.3188,5.32116,786000000.0
2009-07-03 22:00:00,5.31996,5.32463,5.31741,5.3197,792000000.0
2009-07-06 02:00:00,5.32798,5.32928,5.31961,5.32288,787000000.0
2009-07-06 03:00:00,5.32299,5.32612,5.31673,5.32245,780000000.0
2009-07-06 04:00:00,5.32217,5.33088,5.31815,5.32459,822000000.0
2009-07-06 05:00:00,5.32393,5.32764,5.32033,5.32279,792000000.0
2009-07-06 06:00:00,5.32325,5.32401,5.31693,5.31959,786000000.0
2009-07-06 07:00:00,5.3202,5.32298,5.31247,5.32188,802000000.0
2009-07-06 08:00:00,5.32125,5.33601,5.31629,5.336,817000000.0
2009-07-06 09:00:00,5.3355,5.34465,5.33075,5.33696,802000000.0
2009-07-06 10:00:00,5.33769,5.34607,5.33475,5.33885,795000000.0
2009-07-06 11:00:00,5.33962,5.34993,5.33593,5.34878,771000000.0
2009-07-06 12:00:00,5.34851,5.35696,5.34554,5.35618,815000000.0
2009-07-06 13:00:00,5.35631,5.35912,5.34571,5.35216,768000000.0
2009-07-06 14:00:00,5.35299,5.35499,5.34253,5.34467,796000000.0
2009-07-06 15:00:00,5.34513,5.35135,5.33764,5.33937,758000000.0
2009-07-06 16:00:00,5.33813,5.35095,5.33582,5.34099,782000000.0
2009-07-06 17:00:00,5.34318,5.34468,5.33412,5.33645,756000000.0
2009-07-06 18:00:00,5.33661,5.34225,5.33538,5.33868,855000000.0
2009-07-06 19:00:00,5.33885,5.34093,5.32537,5.32916,778000000.0
2009-07-06 20:00:00,5.32774,5.33124,5.32364,5.32626,800000000.0
2009-07-06 21:00:00,5.32797,5.32926,5.31968,5.32044,829000000.0
2009-07-06 22:00:00,5.32135,5.32188,5.3156,5.31856,829000000.0
2009-07-06 23:00:00,5.31885,5.32378,5.31733,5.32297,768000000.0
2009-07-07 00:00:00,5.32283,5.32641,5.32071,5.32226,798000000.0
2009-07-07 01:00:00,5.32214,5.32557,5.31472,5.31565,823000000.0
2009-07-07 02:00:00,5.31432,5.32525,5.31412,5.32422,787000000.0
2009-07-07 03:00:00,5.32327,5.33198,5.32137,5.33035,780000000.0
2009-07-07 04:00:00,5.3301,5.33104,5.32338,5.32667,822000000.0
2009-07-07 05:00:00,5.32641,5.3293,5.31932,5.32076,792000000.0
2009-07-07 06:00:00,5.32069,5.3258,5.31647,5.3203,786000000.0
2009-07-07 07:00:00,5.3191,5.33116,5.31688,5.33075,802000000.0
2009-07-07 08:00:00,5.33123,5.34346,5.32495,5.33771,817000000.0
2009-07-07 09:00:00,5.33772,5.34995,5.33496,5.34094,802000000.0
2009-07-07 10:00:00,5.33975,5.34454,5.32436,5.32468,795000000.0
2009-07-07 11:00:00,5.32414,5.32984,5.31703,5.31904,771000000.0
2009-07-07 12:00:00,5.31686,5.32369,5.30739,5.30862,815000000.0
2009-07-07 13:00:00,5.30846,5.30911,5.29321,5.30307,768000000.0
2009-07-07 14:00:00,5.30276,5.30793,5.29816,5.3059,796000000.0
2009-07-07 15:00:00,5.30591,5.32031,5.30382,5.31879,758000000.0
2009-07-07 16:00:00,5.31823,5.32284,5.30913,5.31299,782000000.0
2009-07-07 17:00:00,5.31352,5.33085,5.31234,5.3269,756000000.0
2009-07-07 18:00:00,5.32792,5.34055,5.32651,5.33529,855000000.0
2009-07-07 19:00:00,5.33507,5.33917,5.32834,5.33533,778000000.0
2009-07-07 20:00:00,5.33565,5.34229,5.33347,5.34104,800000000.0
2009-07-07 21:00:00,5.34165,5.34838,5.34032,5.34782,829000000.0
2009-07-07 22:00:00,5.34791,5.34793,5.33993,5.34332,829000000.0
2009-07-07 23:00:00,5.34307,5.3467,5.34218,5.34486,768000000.0
2009-07-08 00:00:00,5.34555,5.34708,5.34256,5.34556,798000000.0
2009-07-08 01:00:00,5.34586,5.35636,5.34483,5.35255,823000000.0
2009-07-08 02:00:00,5.35277,5.35934,5.3463,5.35058,787000000.0
2009-07-08 03:00:00,5.35044,5.35344,5.34623,5.35226,780000000.0
2009-07-08 04:00:00,5.35306,5.3562,5.34862,5.34945,822000000.0
2009-07-08 05:00:00,5.34955,5.35245,5.34602,5.35093,792000000.0
2009-07-08 06:00:00,5.3499,5.35128,5.34097,5.34522,786000000.0
2009-07-08 07:00:00,5.34559,5.35393,5.34264,5.34589,802000000.0
2009-07-08 08:00:00,5.34504,5.36673,5.34391,5.35489,817000000.0
2009-07-08 09:00:00,5.35469,5.35844,5.34465,5.35687,802000000.0
2009-07-08 10:00:00,5.35598,5.35779,5.34676,5.35156,795000000.0
2009-07-08 11:00:00,5.35116,5.35133,5.33794,5.34202,771000000.0
2009-07-08 12:00:00,5.34013,5.34922,5.3365,5.34335,815000000.0
2009-07-08 13:00:00,5.34354,5.34986,5.33961,5.34762,768000000.0
2009-07-08 14:00:00,5.34746,5.35865,5.34485,5.35489,796000000.0
2009-07-08 15:00:00,5.35434,5.35434,5.34319,5.3503,758000000.0
2009-07-08 16:00:00,5.34875,5.35319,5.33919,5.35319,782000000.0
2009-07-08 17:00:00,5.35397,5.37165,5.35055,5.37025,756000000.0
2009-07-08 18:00:00,5.37153,5.37743,5.36675,5.37117,855000000.0
2009-07-08 19:00:00,5.37085,5.37386,5.36246,5.3697,778000000.0
2009-07-08 20:00:00,5.37119,5.37766,5.36817,5.37032,800000000.0
2009-07-08 21:00:00,5.37107,5.37127,5.35604,5.36019,829000000.0
2009-07-08 22:00:00,5.35899,5.3629,5.35316,5.35844,829000000.0
2009-07-08 23:00:00,5.3569,5.36413,5.3569,5.36085,768000000.0
2009-07-09 00:00:00,5.36142,5.3628,5.3564,5.35915,798000000.0
2009-07-09 01:00:00,5.3603,5.36768,5.35765,5.36579,823000000.0
2009-07-09 02:00:00,5.36627,5.36689,5.35367,5.35618,787000000.0
2009-07-09 03:00:00,5.35623,5.35788,5.34482,5.34758,780000000.0
2009-07-09 04:00:00,5.34732,5.3535,5.3466,5.35093,822000000.0
2009-07-09 05:00:00,5.3495,5.35449,5.34684,5.35307,792000000.0
2009-07-09 06:00:00,5.35218,5.35411,5.34621,5.34908,786000000.0
2009-07-09 07:00:00,5.35095,5.35411,5.33857,5.3437,802000000.0
2009-07-09 08:00:00,5.34378,5.34654,5.33474,5.33694,817000000.0
2009-07-09 09:00:00,5.33731,5.347,5.32701,5.32747,802000000.0
2009-07-09 10:00:00,5.32918,5.33542,5.32501,5.33018,795000000.0
2009-07-09 11:00:00,5.32896,5.33077,5.31827,5.32317,771000000.0
2009-07-09 12:00:00,5.32368,5.32808,5.31968,5.32808,815000000.0
2009-07-09 13:00:00,5.32766,5.33154,5.31545,5.32034,768000000.0
2009-07-09 14:00:00,5.32066,5.32329,5.3099,5.31455,796000000.0
2009-07-09 15:00:00,5.31501,5.33247,5.31421,5.32922,758000000.0
2009-07-09 16:00:00,5.32937,5.33326,5.31926,5.3218,782000000.0
2009-07-09 17:00:00,5.32164,5.3282,5.2963,5.3034,756000000.0
2009-07-09 18:00:00,5.3046,5.30495,5.28514,5.29426,855000000.0
2009-07-09 19:00:00,5.29409,5.30139,5.29131,5.29652,778000000.0
2009-07-09 20:00:00,5.29643,5.30091,5.28987,5.30091,800000000.0
2009-07-09 21:00:00,5.29962,5.30255,5.29797,5.30113,829000000.0
2009-07-09 22:00:00,5.30233,5.30726,5.29822,5.30521,829000000.0
2009-07-09 23:00:00,5.30562,5.30695,5.30111,5.30467,768000000.0
2009-07-10 00:00:00,5.30436,5.30685,5.30136,5.30453,798000000.0
2009-07-10 01:00:00,5.30469,5.31006,5.30284,5.30929,823000000.0
2009-07-10 02:00:00,5.30747,5.31767,5.30735,5.31389,787000000.0
2009-07-10 03:00:00,5.31549,5.32036,5.31091,5.31752,780000000.0
2009-07-10 04:00:00,5.316,5.32501,5.31497,5.32448,822000000.0
2009-07-10 05:00:00,5.32355,5.32711,5.32016,5.32126,792000000.0
2009-07-10 06:00:00,5.32104,5.32417,5.31683,5.32002,786000000.0
2009-07-10 07:00:00,5.31879,5.33042,5.31808,5.32872,802000000.0
2009-07-10 08:00:00,5.32917,5.33554,5.32328,5.33373,817000000.0
2009-07-10 09:00:00,5.33284,5.35087,5.33091,5.34764,802000000.0
2009-07-10 10:00:00,5.34746,5.34923,5.34035,5.34606,795000000.0
2009-07-10 11:00:00,5.34737,5.3587,5.34431,5.35618,771000000.0
2009-07-10 12:00:00,5.35694,5.35909,5.34755,5.35142,815000000.0
2009-07-10 13:00:00,5.35049,5.35191,5.3406,5.34566,768000000.0
2009-07-10 14:00:00,5.34511,5.35645,5.33788,5.33927,796000000.0
2009-07-10 15:00:00,5.34119,5.35219,5.3367,5.34301,758000000.0
2009-07-10 16:00:00,5.34299,5.34502,5.3322,5.33476,782000000.0
2009-07-10 17:00:00,5.33602,5.34776,5.3341,5.34026,756000000.0
2009-07-10 18:00:00,5.34158,5.34201,5.32829,5.32907,855000000.0
2009-07-10 19:00:00,5.32822,5.33186,5.32184,5.33074,778000000.0
2009-07-10 20:00:00,5.33046,5.33704,5.32663,5.33121,800000000.0
2009-07-10 21:00:00,5.33183,5.33314,5.32763,5.33072,829000000.0
2009-07-10 22:00:00,5.33201,5.33598,5.32815,5.335,829000000.0
2009-07-13 02:00:00,5.32154,5.32669,5.3194,5.3205,787000000.0
2009-07-13 03:00:00,5.32175,5.32852,5.32052,5.32742,780000000.0
2009-07-13 04:00:00,5.32703,5.3361,5.32542,5.33443,822000000.0
2009-07-13 05:00:00,5.33512,5.34024,5.33114,5.33878,792000000.0
2009-07-13 06:00:00,5.33849,5.3442,5.33499,5.34285,786000000.0
2009-07-13 07:00:00,5.34137,5.34532,5.33831,5.34502,802000000.0
2009-07-13 08:00:00,5.34383,5.35088,5.33909,5.34132,817000000.0
2009-07-13 09:00:00,5.3402,5.34201,5.33025,5.33225,802000000.0
2009-07-13 10:00:00,5.33223,5.33858,5.3254,5.33518,795000000.0
2009-07-13 11:00:00,5.33433,5.33557,5.32592,5.33377,771000000.0
2009-07-13 12:00:00,5.33388,5.33568,5.31454,5.31918,815000000.0
2009-07-13 13:00:00,5.31772,5.32488,5.31665,5.32142,768000000.0
2009-07-13 14:00:00,5.32258,5.33132,5.31831,5.32536,796000000.0
2009-07-13 15:00:00,5.32586,5.33919,5.32329,5.3388,758000000.0
2009-07-13 16:00:00,5.33877,5.34434,5.3296,5.33219,782000000.0
2009-07-13 17:00:00,5.33152,5.33624,5.31937,5.32287,756000000.0
2009-07-13 18:00:00,5.32196,5.32578,5.31927,5.32474,855000000.0
2009-07-13 19:00:00,5.3253,5.32649,5.3158,5.32598,778000000.0
2009-07-13 20:00:00,5.32502,5.32622,5.31813,5.32112,800000000.0
2009-07-13 21:00:00,5.32279,5.32337,5.3112,5.31375,829000000.0
2009-07-13 22:00:00,5.31222,5.32111,5.31108,5.32047,829000000.0
2009-07-13 23:00:00,5.31968,5.32177,5.31474,5.3165,768000000.0
2009-07-14 00:00:00,5.31625,5.31911,5.3119,5.31705,798000000.0
2009-07-14 01:00:00,5.31747,5.31747,5.30894,5.31065,823000000.0
2009-07-14 02:00:00,5.31097,5.32073,5.30857,5.3181,787000000.0
2009-07-14 03:00:00,5.31963,5.32388,5.31722,5.31898,780000000.0
2009-07-14 04:00:00,5.31885,5.32705,5.31705,5.32601,822000000.0
2009-07-14 05:00:00,5.32592,5.32646,5.31601,5.31765,792000000.0
2009-07-14 06:00:00,5.31849,5.32336,5.31543,5.31826,786000000.0
2009-07-14 07:00:00,5.31944,5.32179,5.3124,5.31482,802000000.0
2009-07-14 08:00:00,5.31477,5.32385,5.3061,5.32193,817000000.0
2009-07-14 09:00:00,5.32277,5.32335,5.3117,5.31608,802000000.0
2009-07-14 10:00:00,5.31656,5.31801,5.3066,5.31347,795000000.0
2009-07-14 11:00:00,5.31493,5.32673,5.31411,5.32238,771000000.0
2009-07-14 12:00:00,5.32227,5.32281,5.31367,5.32029,815000000.0
2009-07-14 13:00:00,5.32107,5.32195,5.30805,5.31548,768000000.0
2009-07-14 14:00:00,5.31395,5.32911,5.30906,5.32639,796000000.0
2009-07-14 15:00:00,5.32571,5.33126,5.31306,5.32254,758000000.0
2009-07-14 16:00:00,5.32322,5.33448,5.31656,5.33243,782000000.0
2009-07-14 17:00:00,5.33297,5.33421,5.31969,5.32333,756000000.0
2009-07-14 18:00:00,5.32333,5.33209,5.31734,5.32856,855000000.0
2009-07-14 19:00:00,5.32859,5.3438,5.32568,5.34339,778000000.0
2009-07-14 20:00:00,5.34422,5.34619,5.33688,5.33688,800000000.0
2009-07-14 21:00:00,5.33726,5.33935,5.3343,5.33479,829000000.0
2009-07-14 22:00:00,5.3353,5.33613,5.32298,5.3239,829000000.0
2009-07-14 23:00:00,5.32304,5.32555,5.32136,5.32227,768000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.32152,5.32263,798000000.0
2009-07-15 01:00:00,5.32397,5.32688,5.31883,5.31951,823000000.0
2009-07-15 02:00:00,5.31963,5.32382,5.31687,5.31915,787000000.0
2009-07-15 03:00:00,5.31892,5.32307,5.31686,5.31806,780000000.0
2009-07-15 04:00:00,5.31811,5.32209,5.31679,5.31792,822000000.0
2009-07-15 05:00:00,5.31831,5.32016,5.31576,5.31826,792000000.0
2009-07-15 06:00:00,5.31818,5.31982,5.31602,5.31749,786000000.0
2009-07-15 07:00:00,5.31716,5.32085,5.31085,5.31252,802000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.28559,5.29021,817000000.0
2009-07-15 09:00:00,5.291,5.29606,5.287,5.29323,802000000.0
2009-07-15 10:00:00,5.29355,5.29815,5.2892,5.29449,795000000.0
2009-07-15 11:00:00,5.29475,5.29602,5.28554,5.28884,771000000.0
2009-07-15 12:00:00,5.28939,5.29391,5.27985,5.28163,815000000.0
2009-07-15 13:00:00,5.28358,5.28993,5.28006,5.28422,768000000.0
2009-07-15 14:00:00,5.28313,5.28335,5.27313,5.27801,796000000.0
2009-07-15 15:00:00,5.27741,5.28358,5.27346,5.27747,758000000.0
2009-07-15 16:00:00,5.2776,5.28454,5.26957,5.27919,782000000.0
2009-07-15 17:00:00,5.28077,5.28084,5.26624,5.26905,756000000.0
2009-07-15 18:00:00,5.26936,5.27772,5.26666,5.27524,855000000.0
2009-07-15 19:00:00,5.27679,5.27679,5.26379,5.26786,778000000.0
2009-07-15 20:00:00,5.26713,5.27124,5.26088,5.2636,800000000.0
2009-07-15 21:00:00,5.26386,5.2717,5.26187,5.2712,829000000.0
2009-07-15 22:00:00,5.27084,5.27404,5.26858,5.27239,829000000.0
2009-07-15 23:00:00,5.27106,5.2746,5.26712,5.27315,768000000.0
2009-07-16 00:00:00,5.27325,5.27943,5.27155,5.27295,798000000.0
2009-07-16 01:00:00,5.27329,5.28028,5.27085,5.27677,823000000.0
2009-07-16 02:00:00,5.27687,5.28433,5.27146,5.2827,787000000.0
2009-07-16 03:00:00,5.28235,5.28671,5.2787,5.27983,780000000.0
2009-07-16 04:00:00,5.27982,5.28889,5.27777,5.28416,822000000.0
2009-07-16 05:00:00,5.28523,5.28903,5.28021,5.28386,792000000.0
2009-07-16 06:00:00,5.28503,5.28783,5.28239,5.28528,786000000.0
2009-07-16 07:00:00,5.28465,5.2864,5.2781,5.2823,802000000.0
2009-07-16 08:00:00,5.28236,5.29084,5.2788,5.28844,817000000.0
2009-07-16 09:00:00,5.28838,5.29003,5.27227,5.27804,802000000.0
2009-07-16 10:00:00,5.27838,5.28574,5.27626,5.28246,795000000.0
2009-07-16 11:00:00,5.28212,5.28556,5.27825,5.28036,771000000.0
2009-07-16 12:00:00,5.28081,5.28524,5.2614,5.26787,815000000.0
2009-07-16 13:00:00,5.26814,5.27479,5.25632,5.26523,768000000.0
2009-07-16 14:00:00,5.26519,5.26519,5.25107,5.26055,796000000.0
2009-07-16 15:00:00,5.25993,5.26882,5.25538,5.2623,758000000.0
2009-07-16 16:00:00,5.26455,5.2758,5.26294,5.26945,782000000.0
2009-07-16 17:00:00,5.26943,5.27376,5.26307,5.26898,756000000.0
2009-07-16 18:00:00,5.26912,5.27121,5.26356,5.26809,855000000.0
2009-07-16 19:00:00,5.26862,5.27191,5.26399,5.26602,778000000.0
2009-07-16 20:00:00,5.26582,5.26605,5.25473,5.25673,800000000.0
2009-07-16 21:00:00,5.2558,5.26179,5.25433,5.25761,829000000.0
2009-07-16 22:00:00,5.25869,5.26097,5.2505,5.25627,829000000.0
2009-07-16 23:00:00,5.25687,5.25997,5.25469,5.25818,768000000.0
2009-07-17 00:00:00,5.25807,5.26617,5.25393,5.25938,798000000.0
2009-07-17 01:00:00,5.25916,5.26431,5.25754,5.26151,823000000.0
2009-07-17 02:00:00,5.26183,5.2692,5.25801,5.26684,787000000.0
2009-07-17 03:00:00,5.26805,5.27615,5.2664,5.27258,780000000.0
2009-07-17 04:00:00,5.27221,5.27522,5.269,5.26961,822000000.0
2009-07-17 05:00:00,5.27105,5.2722,5.26367,5.2682,792000000.0
2009-07-17 06:00:00,5.26823,5.27279,5.26493,5.26842,786000000.0
2009-07-17 07:00:00,5.26824,5.27016,5.26136,5.26747,802000000.0
2009-07-17 08:00:00,5.26778,5.28214,5.26291,5.27742,817000000.0
2009-07-17 09:00:00,5.27866,5.28262,5.27545,5.28142,802000000.0
2009-07-17 10:00:00,5.28081,5.28354,5.27007,5.27359,795000000.0
2009-07-17 11:00:00,5.27526,5.27691,5.26748,5.27317,771000000.0
2009-07-17 12:00:00,5.27176,5.27943,5.2708,5.27866,815000000.0
2009-07-17 13:00:00,5.27952,5.28058,5.27458,5.27772,768000000.0
2009-07-17 14:00:00,5.27744,5.28813,5.27269,5.2747,796000000.0
2009-07-17 15:00:00,5.2753,5.27779,5.26542,5.26917,758000000.0
2009-07-17 16:00:00,5.26974,5.27218,5.26191,5.26941,782000000.0
2009-07-17 17:00:00,5.27052,5.27291,5.26611,5.26733,756000000.0
2009-07-17 18:00:00,5.26702,5.27036,5.26028,5.26029,855000000.0
2009-07-17 19:00:00,5.2622,5.26489,5.25938,5.26134,778000000.0
2009-07-17 20:00:00,5.25977,5.26481,5.25545,5.26008,800000000.0
2009-07-17 21:00:00,5.25923,5.27611,5.25801,5.27304,829000000.0
2009-07-17 22:00:00,5.2731,5.27534,5.27136,5.27215,829000000.0
2009-07-20 02:00:00,5.26119,5.26369,5.25576,5.25774,823000000.0
2009-07-20 03:00:00,5.25754,5.25779,5.24368,5.249,798000000.0
2009-07-20 04:00:00,5.24948,5.25044,5.24438,5.24535,768000000.0
2009-07-20 05:00:00,5.24435,5.25367,5.24407,5.25249,829000000.0
2009-07-20 06:00:00,5.25318,5.25538,5.24854,5.25334,829000000.0
2009-07-20 07:00:00,5.25367,5.25439,5.24682,5.25035,800000000.0
2009-07-20 08:00:00,5.2494,5.25506,5.24466,5.25072,778000000.0
2009-07-20 09:00:00,5.25209,5.25724,5.23044,5.23149,855000000.0
2009-07-20 10:00:00,5.23124,5.23331,5.22369,5.23094,756000000.0
2009-07-20 11:00:00,5.23032,5.23069,5.21926,5.22869,782000000.0
2009-07-20 12:00:00,5.22791,5.23302,5.22349,5.23302,758000000.0
2009-07-20 13:00:00,5.23329,5.23329,5.22151,5.22482,796000000.0
2009-07-20 14:00:00,5.22571,5.23216,5.22418,5.22538,768000000.0
2009-07-20 15:00:00,5.22641,5.23259,5.21977,5.23184,815000000.0
2009-07-20 16:00:00,5.23166,5.23878,5.22798,5.2343,771000000.0
2009-07-20 17:00:00,5.23393,5.23767,5.22841,5.23333,795000000.0
2009-07-20 18:00:00,5.23315,5.23461,5.22253,5.22762,802000000.0
2009-07-20 19:00:00,5.2276,5.23642,5.22507,5.2316,817000000.0
2009-07-20 20:00:00,5.23162,5.23304,5.22468,5.23055,802000000.0
2009-07-20 21:00:00,5.23089,5.23162,5.22449,5.22795,786000000.0
2009-07-20 22:00:00,5.22848,5.22898,5.22246,5.22648,792000000.0
2009-07-20 23:00:00,5.22586,5.22993,5.22338,5.22758,822000000.0
2009-07-21 00:00:00,5.22826,5.22981,5.22562,5.22896,780000000.0
2009-07-21 01:00:00,5.22891,5.23466,5.22693,5.23396,787000000.0
2009-07-21 02:00:00,5.23365,5.23592,5.22923,5.23526,823000000.0
2009-07-21 03:00:00,5.23585,5.24194,5.23352,5.23644,798000000.0
2009-07-21 04:00:00,5.23616,5.23953,5.23225,5.23493,768000000.0
2009-07-21 05:00:00,5.23383,5.23681,5.23107,5.23534,829000000.0
2009-07-21 06:00:00,5.23384,5.23661,5.2303,5.23533,829000000.0
2009-07-21 07:00:00,5.23628,5.23908,5.23135,5.23394,800000000.0
2009-07-21 08:00:00,5.23454,5.24305,5.23214,5.24074,778000000.0
2009-07-21 09:00:00,5.24077,5.24405,5.23219,5.23324,855000000.0
2009-07-21 10:00:00,5.23256,5.23372,5.22584,5.23082,756000000.0
2009-07-21 11:00:00,5.23268,5.2366,5.22681,5.22932,782000000.0
2009-07-21 12:00:00,5.22743,5.23472,5.22645,5.23465,758000000.0
2009-07-21 13:00:00,5.23524,5.23805,5.22735,5.22972,796000000.0
2009-07-21 14:00:00,5.22969,5.23097,5.22204,5.22705,768000000.0
2009-07-21 15:00:00,5.22696,5.2275,5.20922,5.22202,815000000.0
2009-07-21 16:00:00,5.22227,5.23421,5.21905,5.22697,771000000.0
2009-07-21 17:00:00,5.22758,5.24181,5.22431,5.23978,795000000.0
2009-07-21 18:00:00,5.23954,5.24673,5.23474,5.24487,802000000.0
2009-07-21 19:00:00,5.24611,5.25172,5.24255,5.24462,817000000.0
2009-07-21 20:00:00,5.24353,5.24622,5.2381,5.24029,802000000.0
2009-07-21 21:00:00,5.23935,5.24348,5.23657,5.23814,786000000.0
2009-07-21 22:00:00,5.23688,5.23963,5.22517,5.22771,792000000.0
2009-07-21 23:00:00,5.22697,5.23424,5.22697,5.23287,822000000.0
2009-07-22 00:00:00,5.23302,5.23302,5.22899,5.23093,780000000.0
2009-07-22 01:00:00,5.23142,5.23867,5.23009,5.2385,787000000.0
2009-07-22 02:00:00,5.23881,5.24475,5.23621,5.24182,823000000.0
2009-07-22 03:00:00,5.24235,5.24781,5.23922,5.23942,798000000.0
2009-07-22 04:00:00,5.2396,5.24564,5.23746,5.23894,768000000.0
2009-07-22 05:00:00,5.23964,5.24406,5.23529,5.23986,829000000.0
2009-07-22 06:00:00,5.23898,5.24352,5.23683,5.2416,829000000.0
2009-07-22 07:00:00,5.2396,5.24156,5.23276,5.23856,800000000.0
2009-07-22 08:00:00,5.23866,5.2406,5.23158,5.23663,778000000.0
2009-07-22 09:00:00,5.23769,5.24898,5.23699,5.24457,855000000.0
2009-07-22 10:00:00,5.24344,5.24578,5.23804,5.23804,756000000.0
2009-07-22 11:00:00,5.23808,5.24498,5.23808,5.23949,782000000.0
2009-07-22 12:00:00,5.24133,5.24205,5.23584,5.23995,758000000.0
2009-07-22 13:00:00,5.24089,5.24098,5.2305,5.23343,796000000.0
2009-07-22 14:00:00,5.23317,5.24572,5.23195,5.24419,768000000.0
2009-07-22 15:00:00,5.24262,5.2533,5.23968,5.24356,815000000.0
2009-07-22 16:00:00,5.24232,5.24459,5.23262,5.23498,771000000.0
2009-07-22 17:00:00,5.23501,5.23544,5.22507,5.23063,795000000.0
2009-07-22 18:00:00,5.23086,5.23242,5.2191,5.22386,802000000.0
2009-07-22 19:00:00,5.2241,5.22692,5.21522,5.22332,817000000.0
2009-07-22 20:00:00,5.22307,5.22821,5.22083,5.22732,802000000.0
2009-07-22 21:00:00,5.22794,5.23349,5.22373,5.23171,786000000.0
2009-07-22 22:00:00,5.23237,5.23302,5.22739,5.22897,792000000.0
2009-07-22 23:00:00,5.22944,5.23565,5.22778,5.23439,822000000.0
2009-07-23 00:00:00,5.2342,5.23594,5.23208,5.23567,780000000.0
2009-07-23 01:00:00,5.23564,5.23751,5.23246,5.23635,787000000.0
2009-07-23 02:00:00,5.23652,5.23673,5.22811,5.22873,823000000.0
2009-07-23 03:00:00,5.22844,5.22994,5.22204,5.22827,798000000.0
2009-07-23 04:00:00,5.22792,5.2312,5.2237,5.22547,768000000.0
2009-07-23 05:00:00,5.22519,5.22664,5.22001,5.22554,829000000.0
2009-07-23 06:00:00,5.22457,5.22842,5.22124,5.22229,829000000.0
2009-07-23 07:00:00,5.22227,5.22506,5.21847,5.22298,800000000.0
2009-07-23 08:00:00,5.22413,5.22446,5.21298,5.22123,778000000.0
2009-07-23 09:00:00,5.21949,5.22699,5.21873,5.22492,855000000.0
2009-07-23 10:00:00,5.22453,5.22961,5.22235,5.2245,756000000.0
2009-07-23 11:00:00,5.22435,5.23023,5.22251,5.22714,782000000.0
2009-07-23 12:00:00,5.22621,5.23627,5.22488,5.23407,758000000.0
2009-07-23 13:00:00,5.23392,5.23598,5.22804,5.23091,796000000.0
2009-07-23 14:00:00,5.23046,5.23112,5.22193,5.22862,768000000.0
2009-07-23 15:00:00,5.22926,5.24131,5.22629,5.22765,815000000.0
2009-07-23 16:00:00,5.22854,5.2316,5.21273,5.21906,771000000.0
2009-07-23 17:00:00,5.21871,5.21967,5.20271,5.21178,795000000.0
2009-07-23 18:00:00,5.21308,5.22057,5.2093,5.21992,802000000.0
2009-07-23 19:00:00,5.22071,5.23647,5.21805,5.23647,817000000.0
2009-07-23 20:00:00,5.2349,5.23982,5.23155,5.23486,802000000.0
2009-07-23 21:00:00,5.23525,5.24133,5.23124,5.23894,786000000.0
2009-07-23 22:00:00,5.23825,5.26507,5.2356,5.2575,792000000.0
2009-07-23 23:00:00,5.25807,5.26004,5.24945,5.25358,822000000.0
2009-07-24 00:00:00,5.25411,5.25717,5.24737,5.25151,780000000.0
2009-07-24 01:00:00,5.25048,5.25194,5.2472,5.25021,787000000.0
2009-07-24 02:00:00,5.25028,5.25979,5.24757,5.25597,823000000.0
2009-07-24 03:00:00,5.25619,5.26094,5.25107,5.25349,798000000.0
2009-07-24 04:00:00,5.25448,5.2575,5.25166,5.25579,768000000.0
2009-07-24 05:00:00,5.25663,5.25745,5.24846,5.25144,829000000.0
2009-07-24 06:00:00,5.25099,5.25364,5.24813,5.25278,829000000.0
2009-07-24 07:00:00,5.25287,5.2534,5.24126,5.24439,800000000.0
2009-07-24 08:00:00,5.24511,5.24751,5.23536,5.23687,778000000.0
2009-07-24 09:00:00,5.23781,5.24331,5.23091,5.23227,855000000.0
2009-07-24 10:00:00,5.23108,5.23782,5.22696,5.23458,756000000.0
2009-07-24 11:00:00,5.23417,5.23677,5.22942,5.23186,782000000.0
2009-07-24 12:00:00,5.23176,5.23275,5.21954,5.22241,758000000.0
2009-07-24 13:00:00,5.22149,5.2227,5.21655,5.22136,796000000.0
2009-07-24 14:00:00,5.22116,5.23411,5.21999,5.2321,768000000.0
2009-07-24 15:00:00,5.23164,5.2339,5.22146,5.2283,815000000.0
2009-07-24 16:00:00,5.22877,5.2382,5.22418,5.23636,771000000.0
2009-07-24 17:00:00,5.23696,5.24104,5.23121,5.23323,795000000.0
2009-07-24 18:00:00,5.23273,5.23507,5.2268,5.22881,802000000.0
2009-07-24 19:00:00,5.22893,5.22942,5.22039,5.22495,817000000.0
2009-07-24 20:00:00,5.22401,5.23327,5.2217,5.23092,802000000.0
2009-07-24 21:00:00,5.22996,5.23416,5.22835,5.23032,786000000.0
2009-07-24 22:00:00,5.23109,5.23451,5.22925,5.23442,792000000.0
2009-07-27 02:00:00,5.23894,5.24639,5.23461,5.23782,787000000.0
2009-07-27 03:00:00,5.23721,5.23768,5.22649,5.22984,780000000.0
2009-07-27 04:00:00,5.2304,5.2346,5.22845,5.22972,822000000.0
2009-07-27 05:00:00,5.22902,5.2297,5.22264,5.22456,792000000.0
2009-07-27 06:00:00,5.22437,5.22829,5.22228,5.22314,786000000.0
2009-07-27 07:00:00,5.22284,5.22651,5.21936,5.22083,802000000.0
2009-07-27 08:00:00,5.22061,5.22178,5.21154,5.21471,817000000.0
2009-07-27 09:00:00,5.21483,5.22382,5.21283,5.21821,802000000.0
2009-07-27 10:00:00,5.21718,5.22594,5.21548,5.21863,795000000.0
2009-07-27 11:00:00,5.21939,5.22131,5.20792,5.21136,771000000.0
2009-07-27 12:00:00,5.21067,5.21581,5.20158,5.2091,815000000.0
2009-07-27 13:00:00,5.20774,5.20935,5.2003,5.20518,768000000.0
2009-07-27 14:00:00,5.20444,5.21654,5.20366,5.21122,796000000.0
2009-07-27 15:00:00,5.21095,5.22048,5.20969,5.21885,758000000.0
2009-07-27 16:00:00,5.21884,5.23235,5.21062,5.22897,782000000.0
2009-07-27 17:00:00,5.22762,5.23386,5.22256,5.23356,756000000.0
2009-07-27 18:00:00,5.23311,5.23566,5.22676,5.22729,855000000.0
2009-07-27 19:00:00,5.22846,5.23285,5.22478,5.2272,778000000.0
2009-07-27 20:00:00,5.22688,5.22859,5.22008,5.22188,800000000.0
2009-07-27 21:00:00,5.22185,5.22568,5.21996,5.22248,829000000.0
2009-07-27 22:00:00,5.2229,5.2254,5.21996,5.22515,829000000.0
2009-07-27 23:00:00,5.22451,5.22638,5.21852,5.22138,768000000.0
2009-07-28 00:00:00,5.22129,5.223,5.21837,5.22057,798000000.0
2009-07-28 01:00:00,5.22021,5.22659,5.21888,5.22071,823000000.0
2009-07-28 02:00:00,5.22102,5.22819,5.22033,5.22428,787000000.0
2009-07-28 03:00:00,5.22425,5.22536,5.22055,5.22487,780000000.0
2009-07-28 04:00:00,5.22436,5.22994,5.21416,5.22723,822000000.0
2009-07-28 05:00:00,5.22694,5.22756,5.21818,5.21935,792000000.0
2009-07-28 06:00:00,5.22057,5.22152,5.213,5.21552,786000000.0
2009-07-28 07:00:00,5.21455,5.21732,5.20671,5.20671,802000000.0
2009-07-28 08:00:00,5.20644,5.21157,5.2032,5.20859,817000000.0
2009-07-28 09:00:00,5.20867,5.21038,5.19868,5.20706,802000000.0
2009-07-28 10:00:00,5.20697,5.21578,5.20281,5.21212,795000000.0
2009-07-28 11:00:00,5.21312,5.21468,5.20435,5.2098,771000000.0
2009-07-28 12:00:00,5.21087,5.21204,5.20644,5.21204,815000000.0
2009-07-28 13:00:00,5.21222,5.22942,5.20838,5.22841,768000000.0
2009-07-28 14:00:00,5.22823,5.23068,5.22215,5.2248,796000000.0
2009-07-28 15:00:00,5.22451,5.24372,5.22345,5.23424,758000000.0
2009-07-28 16:00:00,5.23477,5.25151,5.23408,5.24545,782000000.0
2009-07-28 17:00:00,5.24557,5.26291,5.24446,5.25327,756000000.0
2009-07-28 18:00:00,5.25305,5.25597,5.24674,5.25102,855000000.0
2009-07-28 19:00:00,5.25105,5.2555,5.24665,5.25056,778000000.0
2009-07-28 20:00:00,5.25101,5.25347,5.24247,5.24543,800000000.0
2009-07-28 21:00:00,5.24567,5.25197,5.24343,5.24769,829000000.0
2009-07-28 22:00:00,5.24632,5.25122,5.24552,5.24875,829000000.0
2009-07-28 23:00:00,5.2479,5.24976,5.24421,5.24567,768000000.0
2009-07-29 00:00:00,5.24643,5.25199,5.24523,5.25148,798000000.0
2009-07-29 01:00:00,5.25083,5.25929,5.24779,5.25709,823000000.0
2009-07-29 02:00:00,5.25764,5.25767,5.24144,5.24344,787000000.0
2009-07-29 03:00:00,5.24357,5.24431,5.23864,5.24325,780000000.0
2009-07-29 04:00:00,5.24243,5.24619,5.23727,5.24015,822000000.0
2009-07-29 05:00:00,5.24087,5.24912,5.23853,5.24728,792000000.0
2009-07-29 06:00:00,5.24773,5.24837,5.24278,5.24361,786000000.0
2009-07-29 07:00:00,5.2451,5.25383,5.2438,5.25044,802000000.0
2009-07-29 08:00:00,5.25001,5.26957,5.24841,5.25553,817000000.0
2009-07-29 09:00:00,5.2552,5.25631,5.24615,5.25133,802000000.0
2009-07-29 10:00:00,5.25108,5.25769,5.24552,5.2557,795000000.0
2009-07-29 11:00:00,5.25591,5.26341,5.25404,5.25765,771000000.0
2009-07-29 12:00:00,5.25708,5.26058,5.25098,5.25959,815000000.0
2009-07-29 13:00:00,5.26046,5.27618,5.25836,5.27612,768000000.0
2009-07-29 14:00:00,5.2755,5.27824,5.2652,5.27428,796000000.0
2009-07-29 15:00:00,5.27389,5.28205,5.26428,5.27766,758000000.0
2009-07-29 16:00:00,5.27739,5.28911,5.27066,5.28821,782000000.0
2009-07-29 17:00:00,5.28734,5.30562,5.28574,5.30019,756000000.0
2009-07-29 18:00:00,5.29998,5.30252,5.29317,5.29967,855000000.0
2009-07-29 19:00:00,5.29825,5.30887,5.29805,5.30567,778000000.0
2009-07-29 20:00:00,5.30707,5.30893,5.29938,5.30815,800000000.0
2009-07-29 21:00:00,5.30897,5.30897,5.29495,5.29837,829000000.0
2009-07-29 22:00:00,5.29757,5.30089,5.29062,5.29177,829000000.0
2009-07-29 23:00:00,5.29435,5.30089,5.29192,5.29729,768000000.0
2009-07-30 00:00:00,5.29877,5.3031,5.29567,5.3031,798000000.0
2009-07-30 01:00:00,5.30169,5.30843,5.29748,5.30486,823000000.0
2009-07-30 02:00:00,5.30591,5.30614,5.28765,5.28883,787000000.0
2009-07-30 03:00:00,5.28868,5.29456,5.28452,5.28472,780000000.0
2009-07-30 04:00:00,5.28622,5.29095,5.28403,5.28848,822000000.0
2009-07-30 05:00:00,5.28819,5.29569,5.28721,5.28962,792000000.0
2009-07-30 06:00:00,5.29086,5.29387,5.2895,5.29309,786000000.0
2009-07-30 07:00:00,5.29204,5.29383,5.28296,5.28585,802000000.0
2009-07-30 08:00:00,5.28513,5.2887,5.27627,5.27739,817000000.0
2009-07-30 09:00:00,5.27933,5.29497,5.27608,5.29172,802000000.0
2009-07-30 10:00:00,5.29363,5.29421,5.28706,5.29063,795000000.0
2009-07-30 11:00:00,5.29124,5.29124,5.27653,5.28855,771000000.0
2009-07-30 12:00:00,5.28942,5.28942,5.27792,5.28678,815000000.0
2009-07-30 13:00:00,5.28578,5.29138,5.28278,5.29138,768000000.0
2009-07-30 14:00:00,5.29087,5.29618,5.28648,5.28972,796000000.0
2009-07-30 15:00:00,5.28768,5.30648,5.28348,5.29698,758000000.0
2009-07-30 16:00:00,5.29741,5.30102,5.28698,5.28887,782000000.0
2009-07-30 17:00:00,5.28926,5.28928,5.27924,5.28698,756000000.0
2009-07-30 18:00:00,5.28728,5.28847,5.28143,5.28521,855000000.0
2009-07-30 19:00:00,5.28581,5.28668,5.27837,5.2839,778000000.0
2009-07-30 20:00:00,5.28405,5.28486,5.27925,5.28393,800000000.0
2009-07-30 21:00:00,5.2839,5.28903,5.27908,5.28805,829000000.0
2009-07-30 22:00:00,5.28836,5.2903,5.283,5.283,829000000.0
2009-07-30 23:00:00,5.28423,5.28832,5.28256,5.28759,768000000.0
2009-07-31 00:00:00,5.28678,5.28837,5.28481,5.28562,798000000.0
2009-07-31 01:00:00,5.28403,5.28639,5.27834,5.28035,823000000.0
2009-07-31 02:00:00,5.2803,5.28261,5.27654,5.27763,787000000.0
2009-07-31 03:00:00,5.27829,5.2788,5.26669,5.26837,780000000.0
2009-07-31 04:00:00,5.26941,5.26976,5.26215,5.26584,822000000.0
2009-07-31 05:00:00,5.26543,5.26738,5.26043,5.26339,792000000.0
2009-07-31 06:00:00,5.26382,5.26644,5.26053,5.26091,786000000.0
2009-07-31 07:00:00,5.26125,5.26599,5.25995,5.26516,802000000.0
2009-07-31 08:00:00,5.26552,5.26786,5.25692,5.26685,817000000.0
2009-07-31 09:00:00,5.26773,5.27471,5.2655,5.2693,802000000.0
2009-07-31 10:00:00,5.27,5.28003,5.26795,5.27789,795000000.0
2009-07-31 11:00:00,5.27883,5.27904,5.27007,5.27426,771000000.0
2009-07-31 12:00:00,5.27425,5.27445,5.26139,5.26299,815000000.0
2009-07-31 13:00:00,5.26159,5.26651,5.25429,5.26301,768000000.0
2009-07-31 14:00:00,5.26339,5.27352,5.25756,5.26878,796000000.0
2009-07-31 15:00:00,5.26859,5.27695,5.25413,5.26161,758000000.0
2009-07-31 16:00:00,5.26243,5.26436,5.24251,5.24641,782000000.0
2009-07-31 17:00:00,5.24635,5.2491,5.20962,5.20966,756000000.0
2009-07-31 18:00:00,5.20791,5.2224,5.20791,5.2224,855000000.0
2009-07-31 19:00:00,5.22209,5.22265,5.21277,5.21663,778000000.0
2009-07-31 20:00:00,5.21822,5.22063,5.20939,5.21786,800000000.0
2009-07-31 21:00:00,5.21884,5.22035,5.21146,5.21917,829000000.0
2009-07-31 22:00:00,5.21945,5.22053,5.2155,5.21673,829000000.0
2009-08-03 02:00:00,5.20563,5.21887,5.20219,5.21737,787000000.0
2009-08-03 03:00:00,5.21875,5.2253,5.21539,5.22228,780000000.0
2009-08-03 04:00:00,5.22121,5.22709,5.21805,5.21994,822000000.0
2009-08-03 05:00:00,5.22006,5.22609,5.21487,5.22522,792000000.0
2009-08-03 06:00:00,5.22538,5.22538,5.21616,5.22105,786000000.0
2009-08-03 07:00:00,5.22176,5.22611,5.21907,5.22373,802000000.0
2009-08-03 08:00:00,5.2252,5.23513,5.21724,5.23489,817000000.0
2009-08-03 09:00:00,5.23536,5.23568,5.22493,5.22744,802000000.0
2009-08-03 10:00:00,5.22743,5.22794,5.20771,5.21026,795000000.0
2009-08-03 11:00:00,5.21002,5.21402,5.19501,5.20823,771000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.19613,5.20235,815000000.0
2009-08-03 13:00:00,5.20269,5.20562,5.19001,5.19335,768000000.0
2009-08-03 14:00:00,5.19294,5.19997,5.19144,5.1948,796000000.0
2009-08-03 15:00:00,5.19402,5.19563,5.18118,5.19124,758000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.15452,5.15834,782000000.0
2009-08-03 17:00:00,5.15903,5.16376,5.15286,5.15849,756000000.0
2009-08-03 18:00:00,5.15917,5.16352,5.14833,5.16199,855000000.0
2009-08-03 19:00:00,5.16298,5.16298,5.14956,5.1552,778000000.0
2009-08-03 20:00:00,5.15544,5.16235,5.1519,5.1611,800000000.0
2009-08-03 21:00:00,5.16116,5.16248,5.15594,5.15976,829000000.0
2009-08-03 22:00:00,5.15835,5.15997,5.15533,5.15921,829000000.0
2009-08-03 23:00:00,5.15936,5.15949,5.15524,5.15557,768000000.0
2009-08-04 00:00:00,5.15635,5.16088,5.15604,5.15658,798000000.0
2009-08-04 01:00:00,5.15736,5.16119,5.15512,5.16032,823000000.0
2009-08-04 02:00:00,5.16047,5.16741,5.15751,5.16204,787000000.0
2009-08-04 03:00:00,5.16189,5.16615,5.15242,5.16025,780000000.0
2009-08-04 04:00:00,5.16023,5.16403,5.15613,5.15949,822000000.0
2009-08-04 05:00:00,5.15839,5.16927,5.15839,5.16774,792000000.0
2009-08-04 06:00:00,5.16766,5.17252,5.16499,5.16995,786000000.0
2009-08-04 07:00:00,5.16959,5.17287,5.16468,5.16693,802000000.0
2009-08-04 08:00:00,5.1669,5.17071,5.15481,5.15802,817000000.0
2009-08-04 09:00:00,5.15781,5.17162,5.1578,5.16379,802000000.0
2009-08-04 10:00:00,5.16271,5.1701,5.15654,5.16118,795000000.0
2009-08-04 11:00:00,5.16081,5.17182,5.15667,5.16178,771000000.0
2009-08-04 12:00:00,5.16281,5.16909,5.16082,5.16893,815000000.0
2009-08-04 13:00:00,5.17026,5.17408,5.16557,5.17143,768000000.0
2009-08-04 14:00:00,5.17205,5.17639,5.16414,5.16592,796000000.0
2009-08-04 15:00:00,5.16709,5.16779,5.1598,5.16125,758000000.0
2009-08-04 16:00:00,5.15963,5.1682,5.15344,5.16472,782000000.0
2009-08-04 17:00:00,5.16442,5.16536,5.15729,5.16324,756000000.0
2009-08-04 18:00:00,5.16484,5.16644,5.15263,5.15442,855000000.0
2009-08-04 19:00:00,5.15429,5.16904,5.15297,5.16724,778000000.0
2009-08-04 20:00:00,5.16686,5.17097,5.16254,5.16811,800000000.0
2009-08-04 21:00:00,5.16726,5.16968,5.1631,5.16426,829000000.0
2009-08-04 22:00:00,5.16481,5.16569,5.1584,5.16159,829000000.0
2009-08-04 23:00:00,5.16145,5.1674,5.16048,5.16518,768000000.0
2009-08-05 00:00:00,5.16481,5.16739,5.16345,5.16536,798000000.0
2009-08-05 01:00:00,5.16565,5.16591,5.15457,5.15849,823000000.0
2009-08-05 02:00:00,5.15735,5.16315,5.15641,5.15781,787000000.0
2009-08-05 03:00:00,5.15895,5.1623,5.15729,5.16063,780000000.0
2009-08-05 04:00:00,5.15983,5.16102,5.15505,5.15705,822000000.0
2009-08-05 05:00:00,5.15736,5.16148,5.15497,5.15969,792000000.0
2009-08-05 06:00:00,5.15983,5.16366,5.15822,5.16034,786000000.0
2009-08-05 07:00:00,5.16069,5.17051,5.16069,5.16897,802000000.0
2009-08-05 08:00:00,5.1702,5.17558,5.16381,5.17173,817000000.0
2009-08-05 09:00:00,5.17103,5.17478,5.16263,5.16412,802000000.0
2009-08-05 10:00:00,5.16474,5.16977,5.16097,5.16742,795000000.0
2009-08-05 11:00:00,5.16821,5.17102,5.16272,5.16802,771000000.0
2009-08-05 12:00:00,5.16636,5.16937,5.16367,5.16714,815000000.0
2009-08-05 13:00:00,5.16645,5.16656,5.15014,5.15814,768000000.0
2009-08-05 14:00:00,5.15825,5.16977,5.15644,5.16515,796000000.0
2009-08-05 15:00:00,5.1655,5.17251,5.16269,5.1689,758000000.0
2009-08-05 16:00:00,5.16831,5.17998,5.168,5.16966,782000000.0
2009-08-05 17:00:00,5.16967,5.17095,5.16285,5.16599,756000000.0
2009-08-05 18:00:00,5.16693,5.16945,5.15475,5.15705,855000000.0
2009-08-05 19:00:00,5.15746,5.16155,5.15165,5.15503,778000000.0
2009-08-05 20:00:00,5.15466,5.15735,5.14679,5.15356,800000000.0
2009-08-05 21:00:00,5.15251,5.16172,5.1499,5.15801,829000000.0
2009-08-05 22:00:00,5.15841,5.16299,5.15436,5.16276,829000000.0
2009-08-05 23:00:00,5.16173,5.16316,5.15617,5.15864,768000000.0
2009-08-06 00:00:00,5.15873,5.16174,5.1557,5.15755,798000000.0
2009-08-06 01:00:00,5.15827,5.16122,5.15547,5.15986,823000000.0
2009-08-06 02:00:00,5.16002,5.16142,5.15778,5.1595,787000000.0
2009-08-06 03:00:00,5.15919,5.16165,5.1522,5.15703,780000000.0
2009-08-06 04:00:00,5.15625,5.16871,5.15598,5.16579,822000000.0
2009-08-06 05:00:00,5.16421,5.16898,5.16228,5.16429,792000000.0
2009-08-06 06:00:00,5.16317,5.1655,5.16057,5.16095,786000000.0
2009-08-06 07:00:00,5.16104,5.16412,5.1585,5.16243,802000000.0
2009-08-06 08:00:00,5.16269,5.16913,5.15518,5.16735,817000000.0
2009-08-06 09:00:00,5.16675,5.16877,5.15987,5.16237,802000000.0
2009-08-06 10:00:00,5.16202,5.1676,5.16051,5.16381,795000000.0
2009-08-06 11:00:00,5.16359,5.1664,5.16055,5.16435,771000000.0
2009-08-06 12:00:00,5.16446,5.17656,5.16209,5.17166,815000000.0
2009-08-06 13:00:00,5.16998,5.17603,5.16537,5.1714,768000000.0
2009-08-06 14:00:00,5.17066,5.17705,5.16251,5.17056,796000000.0
2009-08-06 15:00:00,5.17083,5.18042,5.16385,5.17665,758000000.0
2009-08-06 16:00:00,5.17733,5.18561,5.17243,5.17686,782000000.0
2009-08-06 17:00:00,5.17734,5.18309,5.17351,5.1797,756000000.0
2009-08-06 18:00:00,5.17907,5.18594,5.1785,5.18575,855000000.0
2009-08-06 19:00:00,5.18374,5.18745,5.17873,5.18447,778000000.0
2009-08-06 20:00:00,5.18542,5.18985,5.18041,5.18525,800000000.0
2009-08-06 21:00:00,5.18536,5.18618,5.17831,5.17857,829000000.0
2009-08-06 22:00:00,5.17875,5.18379,5.17657,5.1831,829000000.0
2009-08-06 23:00:00,5.18318,5.18566,5.17884,5.17902,768000000.0
2009-08-07 00:00:00,5.18034,5.18115,5.17648,5.1782,798000000.0
2009-08-07 01:00:00,5.17816,5.17988,5.17316,5.17427,823000000.0
2009-08-07 02:00:00,5.17289,5.1788,5.17268,5.17703,787000000.0
2009-08-07 03:00:00,5.17776,5.18235,5.17409,5.17993,780000000.0
2009-08-07 04:00:00,5.18051,5.18486,5.17595,5.17784,822000000.0
2009-08-07 05:00:00,5.17917,5.1822,5.17619,5.17752,792000000.0
2009-08-07 06:00:00,5.17699,5.17828,5.17443,5.17669,786000000.0
2009-08-07 07:00:00,5.17606,5.18556,5.17524,5.18175,802000000.0
2009-08-07 08:00:00,5.18026,5.1852,5.17602,5.1777,817000000.0
2009-08-07 09:00:00,5.17645,5.17919,5.17302,5.17915,802000000.0
2009-08-07 10:00:00,5.17973,5.18136,5.17172,5.17839,795000000.0
2009-08-07 11:00:00,5.17658,5.18031,5.17344,5.17825,771000000.0
2009-08-07 12:00:00,5.1771,5.18064,5.17451,5.1763,815000000.0
2009-08-07 13:00:00,5.17826,5.18206,5.17738,5.17823,768000000.0
2009-08-07 14:00:00,5.17984,5.20898,5.15886,5.19075,796000000.0
2009-08-07 15:00:00,5.19296,5.20926,5.17883,5.20863,758000000.0
2009-08-07 16:00:00,5.20963,5.23825,5.20576,5.23562,782000000.0
2009-08-07 17:00:00,5.23405,5.24452,5.22429,5.24452,756000000.0
2009-08-07 18:00:00,5.24432,5.25287,5.24015,5.24337,855000000.0
2009-08-07 19:00:00,5.24345,5.245,5.2362,5.24274,778000000.0
2009-08-07 20:00:00,5.24288,5.25119,5.24151,5.24785,800000000.0
2009-08-07 21:00:00,5.24763,5.24999,5.24331,5.24746,829000000.0
2009-08-07 22:00:00,5.24724,5.25092,5.24172,5.24172,829000000.0
2009-08-10 02:00:00,5.23944,5.23966,5.23406,5.23606,823000000.0
2009-08-10 03:00:00,5.23596,5.24013,5.2338,5.23657,798000000.0
2009-08-10 04:00:00,5.23622,5.23771,5.23194,5.23364,768000000.0
2009-08-10 05:00:00,5.23533,5.24099,5.23413,5.23536,829000000.0
2009-08-10 06:00:00,5.23513,5.23822,5.23185,5.23185,829000000.0
2009-08-10 07:00:00,5.23322,5.23626,5.22945,5.23033,800000000.0
2009-08-10 08:00:00,5.23161,5.24374,5.23035,5.23594,778000000.0
2009-08-10 09:00:00,5.23515,5.24206,5.2296,5.24025,855000000.0
2009-08-10 10:00:00,5.2405,5.24613,5.23711,5.2399,756000000.0
2009-08-10 11:00:00,5.23935,5.24297,5.23531,5.2392,782000000.0
2009-08-10 12:00:00,5.23923,5.24015,5.23062,5.23498,758000000.0
2009-08-10 13:00:00,5.23595,5.24113,5.23431,5.23958,796000000.0
2009-08-10 14:00:00,5.23941,5.25007,5.23271,5.24831,768000000.0
2009-08-10 15:00:00,5.24639,5.2527,5.24091,5.24874,815000000.0
2009-08-10 16:00:00,5.24857,5.25451,5.24458,5.25095,771000000.0
2009-08-10 17:00:00,5.24887,5.26277,5.24829,5.25868,795000000.0
2009-08-10 18:00:00,5.25849,5.26182,5.25342,5.25768,802000000.0
2009-08-10 19:00:00,5.25991,5.27176,5.25696,5.27069,817000000.0
2009-08-10 20:00:00,5.27108,5.27217,5.25931,5.26208,802000000.0
2009-08-10 21:00:00,5.26229,5.26307,5.25655,5.25786,786000000.0
2009-08-10 22:00:00,5.25864,5.26081,5.25615,5.25977,792000000.0
2009-08-10 23:00:00,5.25984,5.26154,5.25565,5.25655,822000000.0
2009-08-11 00:00:00,5.25743,5.26098,5.25528,5.26044,780000000.0
2009-08-11 01:00:00,5.26071,5.26458,5.25922,5.26285,787000000.0
2009-08-11 02:00:00,5.26252,5.26487,5.25196,5.25575,823000000.0
2009-08-11 03:00:00,5.25593,5.25824,5.25216,5.25582,798000000.0
2009-08-11 04:00:00,5.25788,5.2657,5.25615,5.26073,768000000.0
2009-08-11 05:00:00,5.26102,5.26178,5.25554,5.25852,829000000.0
2009-08-11 06:00:00,5.25888,5.26268,5.25591,5.26226,829000000.0
2009-08-11 07:00:00,5.2611,5.26189,5.25522,5.26,800000000.0
2009-08-11 08:00:00,5.25934,5.26355,5.24889,5.25098,778000000.0
2009-08-11 09:00:00,5.25023,5.2519,5.24306,5.24976,855000000.0
2009-08-11 10:00:00,5.24993,5.25167,5.24436,5.24548,756000000.0
2009-08-11 11:00:00,5.24411,5.2556,5.24333,5.2527,782000000.0
2009-08-11 12:00:00,5.25366,5.25647,5.24586,5.24766,758000000.0
2009-08-11 13:00:00,5.24856,5.25038,5.24116,5.24952,796000000.0
2009-08-11 14:00:00,5.2493,5.26279,5.24462,5.26249,768000000.0
2009-08-11 15:00:00,5.26276,5.26856,5.25936,5.26394,815000000.0
2009-08-11 16:00:00,5.26238,5.2702,5.25529,5.25803,771000000.0
2009-08-11 17:00:00,5.25875,5.26664,5.25682,5.25886,795000000.0
2009-08-11 18:00:00,5.25881,5.25919,5.24781,5.25037,802000000.0
2009-08-11 19:00:00,5.25081,5.25595,5.24668,5.25526,817000000.0
2009-08-11 20:00:00,5.25502,5.25782,5.24945,5.25667,802000000.0
2009-08-11 21:00:00,5.25621,5.25713,5.25079,5.2549,786000000.0
2009-08-11 22:00:00,5.25424,5.25615,5.25111,5.2553,792000000.0
2009-08-11 23:00:00,5.2548,5.25714,5.25244,5.25443,822000000.0
2009-08-12 00:00:00,5.25542,5.25705,5.25201,5.25377,780000000.0
2009-08-12 01:00:00,5.25351,5.25667,5.25226,5.25461,787000000.0
2009-08-12 02:00:00,5.25425,5.25631,5.24877,5.25237,823000000.0
2009-08-12 03:00:00,5.25233,5.25594,5.24846,5.25487,798000000.0
2009-08-12 04:00:00,5.25604,5.26073,5.25202,5.26051,768000000.0
2009-08-12 05:00:00,5.26065,5.26135,5.25421,5.25759,829000000.0
2009-08-12 06:00:00,5.25723,5.25846,5.2538,5.25625,829000000.0
2009-08-12 07:00:00,5.25593,5.2615,5.25305,5.2604,800000000.0
2009-08-12 08:00:00,5.26063,5.2689,5.25682,5.26714,778000000.0
2009-08-12 09:00:00,5.26679,5.2787,5.26325,5.26884,855000000.0
2009-08-12 10:00:00,5.26852,5.27208,5.26398,5.26817,756000000.0
2009-08-12 11:00:00,5.26824,5.26992,5.25899,5.26112,782000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.24685,5.25085,758000000.0
2009-08-12 13:00:00,5.25061,5.25751,5.24581,5.25656,796000000.0
2009-08-12 14:00:00,5.25632,5.25848,5.24383,5.25402,768000000.0
2009-08-12 15:00:00,5.25346,5.25396,5.23641,5.23977,815000000.0
2009-08-12 16:00:00,5.23839,5.24176,5.23055,5.23077,771000000.0
2009-08-12 17:00:00,5.23176,5.23903,5.22412,5.23097,795000000.0
2009-08-12 18:00:00,5.23166,5.23185,5.21858,5.22796,802000000.0
2009-08-12 19:00:00,5.22774,5.23118,5.22571,5.22874,817000000.0
2009-08-12 20:00:00,5.22759,5.2642,5.22033,5.23171,802000000.0
2009-08-12 21:00:00,5.23153,5.23693,5.22696,5.23071,786000000.0
2009-08-12 22:00:00,5.23199,5.24269,5.23056,5.24162,792000000.0
2009-08-12 23:00:00,5.24137,5.24295,5.23356,5.23504,822000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.23144,5.23459,780000000.0
2009-08-13 01:00:00,5.23542,5.23585,5.22806,5.22963,787000000.0
2009-08-13 02:00:00,5.22975,5.23264,5.22514,5.23004,823000000.0
2009-08-13 03:00:00,5.22895,5.23225,5.22288,5.22797,798000000.0
2009-08-13 04:00:00,5.22839,5.22957,5.22405,5.22679,768000000.0
2009-08-13 05:00:00,5.22716,5.23055,5.22601,5.22826,829000000.0
2009-08-13 06:00:00,5.22794,5.23042,5.22459,5.22903,829000000.0
2009-08-13 07:00:00,5.22937,5.23216,5.22504,5.22961,800000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.21037,5.22207,778000000.0
2009-08-13 09:00:00,5.223,5.22325,5.21405,5.21866,855000000.0
2009-08-13 10:00:00,5.21826,5.22308,5.21185,5.21577,756000000.0
2009-08-13 11:00:00,5.21573,5.21615,5.20669,5.21087,782000000.0
2009-08-13 12:00:00,5.21014,5.21562,5.20935,5.21339,758000000.0
2009-08-13 13:00:00,5.21315,5.22055,5.20707,5.22055,796000000.0
2009-08-13 14:00:00,5.2207,5.2207,5.19218,5.19909,768000000.0
2009-08-13 15:00:00,5.19946,5.21269,5.18943,5.20999,815000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.19608,5.20328,771000000.0
2009-08-13 17:00:00,5.20266,5.20967,5.20027,5.20439,795000000.0
2009-08-13 18:00:00,5.20352,5.20972,5.20177,5.20842,802000000.0
2009-08-13 19:00:00,5.20834,5.20887,5.19598,5.20784,817000000.0
2009-08-13 20:00:00,5.2085,5.21542,5.20579,5.21277,802000000.0
2009-08-13 21:00:00,5.21255,5.21323,5.20078,5.20595,786000000.0
2009-08-13 22:00:00,5.20434,5.20678,5.20066,5.20293,792000000.0
2009-08-13 23:00:00,5.20159,5.20801,5.20064,5.2078,822000000.0
2009-08-14 00:00:00,5.2085,5.2085,5.20375,5.20692,780000000.0
2009-08-14 01:00:00,5.20765,5.20949,5.20444,5.20819,787000000.0
2009-08-14 02:00:00,5.20796,5.21061,5.20018,5.20263,823000000.0
2009-08-14 03:00:00,5.20243,5.20561,5.19748,5.20195,798000000.0
2009-08-14 04:00:00,5.2031,5.21118,5.20196,5.21106,768000000.0
2009-08-14 05:00:00,5.20994,5.21565,5.20868,5.21079,829000000.0
2009-08-14 06:00:00,5.21055,5.21322,5.20856,5.21309,829000000.0
2009-08-14 07:00:00,5.21186,5.21734,5.20845,5.21057,800000000.0
2009-08-14 08:00:00,5.21049,5.21553,5.20749,5.21286,778000000.0
2009-08-14 09:00:00,5.2114,5.21721,5.20853,5.21073,855000000.0
2009-08-14 10:00:00,5.20991,5.21253,5.20495,5.20669,756000000.0
2009-08-14 11:00:00,5.20677,5.21195,5.2041,5.20823,782000000.0
2009-08-14 12:00:00,5.20858,5.2114,5.20686,5.2108,758000000.0
2009-08-14 13:00:00,5.21027,5.21076,5.1969,5.20105,796000000.0
2009-08-14 14:00:00,5.19942,5.21198,5.19673,5.21067,768000000.0
2009-08-14 15:00:00,5.21157,5.22007,5.20579,5.21935,815000000.0
2009-08-14 16:00:00,5.21958,5.22809,5.21816,5.22413,771000000.0
2009-08-14 17:00:00,5.22245,5.23397,5.21783,5.22898,795000000.0
2009-08-14 18:00:00,5.22927,5.23445,5.22283,5.22454,802000000.0
2009-08-14 19:00:00,5.22543,5.24249,5.22409,5.23785,817000000.0
2009-08-14 20:00:00,5.23853,5.25055,5.23636,5.24537,802000000.0
2009-08-14 21:00:00,5.24523,5.24639,5.23819,5.23819,786000000.0
2009-08-14 22:00:00,5.23984,5.24034,5.23312,5.23493,792000000.0
2009-08-17 02:00:00,5.24765,5.25321,5.24568,5.25321,787000000.0
2009-08-17 03:00:00,5.25212,5.25756,5.25056,5.25206,780000000.0
2009-08-17 04:00:00,5.25067,5.25765,5.2487,5.25699,822000000.0
2009-08-17 05:00:00,5.25718,5.25718,5.24999,5.25222,792000000.0
2009-08-17 06:00:00,5.25108,5.25557,5.25043,5.25438,786000000.0
2009-08-17 07:00:00,5.25368,5.2617,5.25237,5.25876,802000000.0
2009-08-17 08:00:00,5.26002,5.26571,5.2509,5.25415,817000000.0
2009-08-17 09:00:00,5.2542,5.26803,5.25245,5.26262,802000000.0
2009-08-17 10:00:00,5.26456,5.2708,5.26116,5.2693,795000000.0
2009-08-17 11:00:00,5.27009,5.27623,5.26406,5.27202,771000000.0
2009-08-17 12:00:00,5.27135,5.29123,5.27046,5.28882,815000000.0
2009-08-17 13:00:00,5.28678,5.29231,5.28414,5.29124,768000000.0
2009-08-17 14:00:00,5.29119,5.29119,5.27712,5.28277,796000000.0
2009-08-17 15:00:00,5.28205,5.28705,5.27766,5.28347,758000000.0
2009-08-17 16:00:00,5.28505,5.29268,5.28235,5.28235,782000000.0
2009-08-17 17:00:00,5.28273,5.28714,5.27561,5.27679,756000000.0
2009-08-17 18:00:00,5.27799,5.28763,5.27669,5.27982,855000000.0
2009-08-17 19:00:00,5.27995,5.28303,5.27585,5.27663,778000000.0
2009-08-17 20:00:00,5.27542,5.28136,5.27402,5.28047,800000000.0
2009-08-17 21:00:00,5.27977,5.28174,5.27637,5.2787,829000000.0
2009-08-17 22:00:00,5.2787,5.28267,5.27822,5.27849,829000000.0
2009-08-17 23:00:00,5.27901,5.28517,5.27752,5.2828,768000000.0
2009-08-18 00:00:00,5.28397,5.28521,5.27837,5.27979,798000000.0
2009-08-18 01:00:00,5.27996,5.28046,5.26924,5.26924,823000000.0
2009-08-18 02:00:00,5.27064,5.27299,5.26488,5.27069,787000000.0
2009-08-18 03:00:00,5.26951,5.27334,5.26263,5.26605,780000000.0
2009-08-18 04:00:00,5.26673,5.26866,5.25949,5.2686,822000000.0
2009-08-18 05:00:00,5.26888,5.27441,5.2656,5.2713,792000000.0
2009-08-18 06:00:00,5.27113,5.27584,5.26868,5.27181,786000000.0
2009-08-18 07:00:00,5.27264,5.27321,5.26349,5.26751,802000000.0
2009-08-18 08:00:00,5.26768,5.26919,5.25954,5.26079,817000000.0
2009-08-18 09:00:00,5.26231,5.26374,5.25772,5.26374,802000000.0
2009-08-18 10:00:00,5.26354,5.26976,5.26067,5.26067,795000000.0
2009-08-18 11:00:00,5.26177,5.26873,5.25365,5.26613,771000000.0
2009-08-18 12:00:00,5.26555,5.26785,5.26259,5.26763,815000000.0
2009-08-18 13:00:00,5.26768,5.27407,5.26577,5.27006,768000000.0
2009-08-18 14:00:00,5.26956,5.28178,5.26661,5.28078,796000000.0
2009-08-18 15:00:00,5.2804,5.28407,5.27359,5.27921,758000000.0
2009-08-18 16:00:00,5.27831,5.28037,5.26496,5.27152,782000000.0
2009-08-18 17:00:00,5.27076,5.2715,5.25811,5.26216,756000000.0
2009-08-18 18:00:00,5.26313,5.26606,5.25653,5.26275,855000000.0
2009-08-18 19:00:00,5.26466,5.26992,5.25741,5.2602,778000000.0
2009-08-18 20:00:00,5.26045,5.26127,5.25525,5.25713,800000000.0
2009-08-18 21:00:00,5.25837,5.26274,5.25419,5.26109,829000000.0
2009-08-18 22:00:00,5.26227,5.26417,5.25843,5.25907,829000000.0
2009-08-18 23:00:00,5.25859,5.26351,5.25822,5.25993,768000000.0
2009-08-19 00:00:00,5.26082,5.26407,5.2579,5.26186,798000000.0
2009-08-19 01:00:00,5.26247,5.26298,5.24572,5.24627,807000000.0
2009-08-19 02:00:00,5.24914,5.25524,5.24704,5.25125,776000000.0
2009-08-19 03:00:00,5.25236,5.26323,5.25042,5.26058,780000000.0
2009-08-19 04:00:00,5.26075,5.26102,5.25485,5.2577,822000000.0
2009-08-19 05:00:00,5.25701,5.26159,5.2558,5.25643,792000000.0
2009-08-19 06:00:00,5.25703,5.25922,5.25053,5.25216,786000000.0
2009-08-19 07:00:00,5.25238,5.27001,5.25196,5.26581,802000000.0
2009-08-19 08:00:00,5.26601,5.27832,5.26401,5.27128,817000000.0
2009-08-19 09:00:00,5.27106,5.27759,5.26999,5.27377,802000000.0
2009-08-19 10:00:00,5.27443,5.27881,5.26804,5.2736,795000000.0
2009-08-19 11:00:00,5.27347,5.27401,5.26981,5.272,771000000.0
2009-08-19 12:00:00,5.27177,5.27356,5.26915,5.27156,815000000.0
2009-08-19 13:00:00,5.27141,5.27154,5.25967,5.26281,768000000.0
2009-08-19 14:00:00,5.26316,5.27575,5.25998,5.26884,796000000.0
2009-08-19 15:00:00,5.26837,5.26852,5.25322,5.25376,758000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.22557,5.22775,782000000.0
2009-08-19 17:00:00,5.22885,5.23194,5.21143,5.21274,756000000.0
2009-08-19 18:00:00,5.21232,5.22013,5.2101,5.2158,855000000.0
2009-08-19 19:00:00,5.21589,5.22061,5.2105,5.21527,778000000.0
2009-08-19 20:00:00,5.21441,5.22293,5.21386,5.22073,800000000.0
2009-08-19 21:00:00,5.22015,5.22541,5.21912,5.22132,829000000.0
2009-08-19 22:00:00,5.22261,5.22801,5.22146,5.22641,829000000.0
2009-08-19 23:00:00,5.22555,5.22736,5.22058,5.22145,768000000.0
2009-08-20 00:00:00,5.22161,5.22641,5.22115,5.2254,798000000.0
2009-08-20 01:00:00,5.2263,5.22681,5.21265,5.21692,823000000.0
2009-08-20 02:00:00,5.21657,5.23011,5.2145,5.22705,787000000.0
2009-08-20 03:00:00,5.22708,5.2327,5.21984,5.22479,780000000.0
2009-08-20 04:00:00,5.22385,5.23218,5.2219,5.23099,822000000.0
2009-08-20 05:00:00,5.23035,5.23132,5.22395,5.22554,792000000.0
2009-08-20 06:00:00,5.22635,5.22983,5.22203,5.22897,786000000.0
2009-08-20 07:00:00,5.22764,5.22865,5.21889,5.2226,802000000.0
2009-08-20 08:00:00,5.22252,5.23141,5.21646,5.23081,817000000.0
2009-08-20 09:00:00,5.22968,5.23189,5.22361,5.22895,802000000.0
2009-08-20 10:00:00,5.22649,5.22754,5.21921,5.22241,795000000.0
2009-08-20 11:00:00,5.22223,5.22884,5.2212,5.22431,771000000.0
2009-08-20 12:00:00,5.22267,5.23017,5.22102,5.22581,815000000.0
2009-08-20 13:00:00,5.22653,5.23234,5.22086,5.22202,768000000.0
2009-08-20 14:00:00,5.22244,5.22913,5.21902,5.2257,796000000.0
2009-08-20 15:00:00,5.22608,5.23569,5.22139,5.22326,758000000.0
2009-08-20 16:00:00,5.22417,5.23202,5.21914,5.22369,782000000.0
2009-08-20 17:00:00,5.22263,5.22513,5.21525,5.2227,756000000.0
2009-08-20 18:00:00,5.22257,5.22779,5.21819,5.22188,855000000.0
2009-08-20 19:00:00,5.22253,5.22448,5.2161,5.21789,778000000.0
2009-08-20 20:00:00,5.21746,5.21961,5.21149,5.21536,800000000.0
2009-08-20 21:00:00,5.2162,5.21764,5.20819,5.21421,829000000.0
2009-08-20 22:00:00,5.21366,5.2168,5.21129,5.21597,829000000.0
2009-08-20 23:00:00,5.21637,5.21936,5.21165,5.21828,768000000.0
2009-08-21 00:00:00,5.21916,5.21957,5.21214,5.21593,798000000.0
2009-08-21 01:00:00,5.21521,5.21668,5.21008,5.21577,823000000.0
2009-08-21 02:00:00,5.21484,5.22031,5.21124,5.22005,787000000.0
2009-08-21 03:00:00,5.22062,5.22198,5.21539,5.21982,780000000.0
2009-08-21 04:00:00,5.21868,5.22074,5.21311,5.21439,822000000.0
2009-08-21 05:00:00,5.21441,5.22938,5.21372,5.22732,792000000.0
2009-08-21 06:00:00,5.22735,5.23182,5.22256,5.23012,786000000.0
2009-08-21 07:00:00,5.23112,5.23283,5.22093,5.22455,802000000.0
2009-08-21 08:00:00,5.2245,5.22769,5.21712,5.22059,817000000.0
2009-08-21 09:00:00,5.21942,5.22061,5.19807,5.20106,802000000.0
2009-08-21 10:00:00,5.20083,5.20483,5.19599,5.20021,795000000.0
2009-08-21 11:00:00,5.20041,5.20182,5.19353,5.19647,771000000.0
2009-08-21 12:00:00,5.19447,5.19639,5.18546,5.18836,815000000.0
2009-08-21 13:00:00,5.18955,5.19316,5.18232,5.18701,768000000.0
2009-08-21 14:00:00,5.18689,5.19448,5.18005,5.1877,796000000.0
2009-08-21 15:00:00,5.18833,5.1902,5.18177,5.18653,758000000.0
2009-08-21 16:00:00,5.18666,5.20524,5.1715,5.19868,782000000.0
2009-08-21 17:00:00,5.19833,5.20742,5.19177,5.19742,756000000.0
2009-08-21 18:00:00,5.19755,5.19773,5.18504,5.1901,855000000.0
2009-08-21 19:00:00,5.19036,5.1943,5.18777,5.18895,778000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18504,5.18592,800000000.0
2009-08-21 21:00:00,5.1857,5.18658,5.18043,5.18542,829000000.0
2009-08-21 22:00:00,5.18629,5.18976,5.18143,5.1892,829000000.0
2009-08-24 02:00:00,5.18241,5.18609,5.17604,5.1818,823000000.0
2009-08-24 03:00:00,5.18183,5.1833,5.17772,5.18193,798000000.0
2009-08-24 04:00:00,5.18195,5.18626,5.17969,5.1843,768000000.0
2009-08-24 05:00:00,5.18466,5.1865,5.18134,5.18384,829000000.0
2009-08-24 06:00:00,5.18459,5.18784,5.18333,5.18589,829000000.0
2009-08-24 07:00:00,5.18542,5.19124,5.18351,5.18637,800000000.0
2009-08-24 08:00:00,5.18704,5.20186,5.1864,5.20042,778000000.0
2009-08-24 09:00:00,5.20151,5.20546,5.19553,5.20021,855000000.0
2009-08-24 10:00:00,5.20055,5.2054,5.19672,5.19968,756000000.0
2009-08-24 11:00:00,5.19848,5.20336,5.1958,5.19854,782000000.0
2009-08-24 12:00:00,5.19845,5.2002,5.19316,5.1957,758000000.0
2009-08-24 13:00:00,5.19489,5.19653,5.18627,5.1895,796000000.0
2009-08-24 14:00:00,5.18936,5.19231,5.18497,5.18777,768000000.0
2009-08-24 15:00:00,5.18857,5.19078,5.18268,5.18616,815000000.0
2009-08-24 16:00:00,5.18681,5.19539,5.18388,5.19175,771000000.0
2009-08-24 17:00:00,5.19206,5.19468,5.18737,5.1921,795000000.0
2009-08-24 18:00:00,5.1907,5.19418,5.18392,5.18834,802000000.0
2009-08-24 19:00:00,5.18941,5.19969,5.18769,5.19815,817000000.0
2009-08-24 20:00:00,5.19805,5.20404,5.19702,5.20292,802000000.0
2009-08-24 21:00:00,5.20306,5.20436,5.19627,5.19955,786000000.0
2009-08-24 22:00:00,5.20069,5.20102,5.19589,5.19662,792000000.0
2009-08-24 23:00:00,5.19705,5.19981,5.19497,5.19776,822000000.0
2009-08-25 00:00:00,5.19843,5.20296,5.19657,5.20177,780000000.0
2009-08-25 01:00:00,5.2019,5.20502,5.19842,5.20095,787000000.0
2009-08-25 02:00:00,5.20045,5.20476,5.19886,5.20344,823000000.0
2009-08-25 03:00:00,5.20477,5.20699,5.20065,5.20146,798000000.0
2009-08-25 04:00:00,5.20263,5.20516,5.19934,5.20066,768000000.0
2009-08-25 05:00:00,5.20058,5.2018,5.195,5.1985,829000000.0
2009-08-25 06:00:00,5.19784,5.20104,5.19513,5.19756,829000000.0
2009-08-25 07:00:00,5.1982,5.20347,5.19625,5.20204,800000000.0
2009-08-25 08:00:00,5.20219,5.21348,5.19685,5.21278,778000000.0
2009-08-25 09:00:00,5.21047,5.21585,5.20535,5.20988,855000000.0
2009-08-25 10:00:00,5.20899,5.21019,5.20413,5.20783,756000000.0
2009-08-25 11:00:00,5.20739,5.20762,5.19607,5.19975,782000000.0
2009-08-25 12:00:00,5.20019,5.20401,5.19854,5.20401,758000000.0
2009-08-25 13:00:00,5.20422,5.20422,5.18437,5.18743,796000000.0
2009-08-25 14:00:00,5.1874,5.19182,5.18168,5.18341,768000000.0
2009-08-25 15:00:00,5.18351,5.18667,5.17575,5.18132,815000000.0
2009-08-25 16:00:00,5.18085,5.19373,5.1767,5.18874,771000000.0
2009-08-25 17:00:00,5.18835,5.18927,5.18164,5.18824,795000000.0
2009-08-25 18:00:00,5.18658,5.19191,5.183,5.19084,802000000.0
2009-08-25 19:00:00,5.19063,5.19708,5.18497,5.19616,817000000.0
2009-08-25 20:00:00,5.19649,5.19825,5.19127,5.19611,802000000.0
2009-08-25 21:00:00,5.19499,5.19712,5.19206,5.19405,786000000.0
2009-08-25 22:00:00,5.19363,5.20184,5.19318,5.20026,792000000.0
2009-08-25 23:00:00,5.20019,5.20085,5.19657,5.19842,822000000.0
2009-08-26 00:00:00,5.19967,5.20157,5.19688,5.19736,780000000.0
2009-08-26 01:00:00,5.1974,5.20595,5.19662,5.20459,787000000.0
2009-08-26 02:00:00,5.20465,5.20565,5.199,5.20115,823000000.0
2009-08-26 03:00:00,5.20042,5.2043,5.19757,5.19981,798000000.0
2009-08-26 04:00:00,5.19847,5.20093,5.19552,5.1972,768000000.0
2009-08-26 05:00:00,5.19741,5.19964,5.19519,5.19844,829000000.0
2009-08-26 06:00:00,5.19727,5.20057,5.19634,5.19983,829000000.0
2009-08-26 07:00:00,5.20076,5.20134,5.19063,5.19229,800000000.0
2009-08-26 08:00:00,5.19278,5.19803,5.1907,5.19536,778000000.0
2009-08-26 09:00:00,5.19552,5.19763,5.18456,5.18506,855000000.0
2009-08-26 10:00:00,5.1831,5.1969,5.18093,5.19173,756000000.0
2009-08-26 11:00:00,5.192,5.19394,5.18867,5.19169,782000000.0
2009-08-26 12:00:00,5.19143,5.20001,5.18914,5.19928,758000000.0
2009-08-26 13:00:00,5.19844,5.21282,5.19641,5.20598,796000000.0
2009-08-26 14:00:00,5.20709,5.2151,5.2027,5.20548,768000000.0
2009-08-26 15:00:00,5.20658,5.22938,5.20379,5.22912,815000000.0
2009-08-26 16:00:00,5.22811,5.23032,5.21906,5.22413,771000000.0
2009-08-26 17:00:00,5.22367,5.23255,5.2207,5.22386,795000000.0
2009-08-26 18:00:00,5.22505,5.22779,5.22044,5.22098,802000000.0
2009-08-26 19:00:00,5.22,5.22529,5.21907,5.22232,817000000.0
2009-08-26 20:00:00,5.22271,5.22344,5.21686,5.21988,802000000.0
2009-08-26 21:00:00,5.22052,5.22096,5.2138,5.21473,786000000.0
2009-08-26 22:00:00,5.21531,5.21757,5.214,5.21479,792000000.0
2009-08-26 23:00:00,5.21479,5.22011,5.21339,5.2196,822000000.0
2009-08-27 00:00:00,5.22031,5.22039,5.21612,5.21721,780000000.0
2009-08-27 01:00:00,5.21815,5.22333,5.21504,5.22188,787000000.0
2009-08-27 02:00:00,5.2203,5.22661,5.21791,5.22464,823000000.0
2009-08-27 03:00:00,5.22556,5.22837,5.21866,5.22067,798000000.0
2009-08-27 04:00:00,5.22022,5.22181,5.21515,5.21718,768000000.0
2009-08-27 05:00:00,5.21618,5.22126,5.21529,5.21963,829000000.0
2009-08-27 06:00:00,5.2193,5.22142,5.21568,5.21646,829000000.0
2009-08-27 07:00:00,5.21616,5.22195,5.21558,5.2185,800000000.0
2009-08-27 08:00:00,5.21796,5.22408,5.21148,5.21502,778000000.0
2009-08-27 09:00:00,5.21305,5.22086,5.20989,5.21993,855000000.0
2009-08-27 10:00:00,5.22005,5.22343,5.21408,5.21847,756000000.0
2009-08-27 11:00:00,5.21838,5.22155,5.21006,5.21165,782000000.0
2009-08-27 12:00:00,5.21163,5.21567,5.20756,5.21567,758000000.0
2009-08-27 13:00:00,5.21523,5.21637,5.2061,5.2078,796000000.0
2009-08-27 14:00:00,5.20753,5.21808,5.20563,5.21439,768000000.0
2009-08-27 15:00:00,5.21522,5.22519,5.21263,5.22519,815000000.0
2009-08-27 16:00:00,5.22476,5.2278,5.2201,5.22582,771000000.0
2009-08-27 17:00:00,5.22579,5.22639,5.20781,5.20922,795000000.0
2009-08-27 18:00:00,5.20972,5.21389,5.20583,5.21191,802000000.0
2009-08-27 19:00:00,5.21186,5.21508,5.20644,5.20898,817000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.16152,5.17434,802000000.0
2009-08-27 21:00:00,5.17401,5.18031,5.17096,5.17889,786000000.0
2009-08-27 22:00:00,5.17832,5.18454,5.17519,5.18427,792000000.0
2009-08-27 23:00:00,5.18441,5.18442,5.1789,5.18141,822000000.0
2009-08-28 00:00:00,5.18193,5.18232,5.17767,5.18143,780000000.0
2009-08-28 01:00:00,5.17977,5.18224,5.17045,5.17289,787000000.0
2009-08-28 02:00:00,5.17255,5.17893,5.17105,5.17459,823000000.0
2009-08-28 03:00:00,5.17574,5.17709,5.17216,5.1751,798000000.0
2009-08-28 04:00:00,5.17523,5.1797,5.17316,5.17694,768000000.0
2009-08-28 05:00:00,5.17767,5.18027,5.17483,5.17775,829000000.0
2009-08-28 06:00:00,5.17741,5.18035,5.17553,5.17553,829000000.0
2009-08-28 07:00:00,5.1762,5.18062,5.17391,5.1755,800000000.0
2009-08-28 08:00:00,5.17772,5.18892,5.17596,5.18892,778000000.0
2009-08-28 09:00:00,5.18867,5.18979,5.18254,5.18795,855000000.0
2009-08-28 10:00:00,5.18738,5.18779,5.17699,5.17879,756000000.0
2009-08-28 11:00:00,5.17877,5.18269,5.1743,5.18024,782000000.0
2009-08-28 12:00:00,5.17865,5.18493,5.17659,5.17894,758000000.0
2009-08-28 13:00:00,5.1793,5.18062,5.17069,5.17365,796000000.0
2009-08-28 14:00:00,5.17363,5.18262,5.17265,5.17954,768000000.0
2009-08-28 15:00:00,5.17896,5.17896,5.16609,5.17068,815000000.0
2009-08-28 16:00:00,5.17209,5.18018,5.17114,5.17251,771000000.0
2009-08-28 17:00:00,5.17209,5.18183,5.16701,5.17876,795000000.0
2009-08-28 18:00:00,5.17873,5.18962,5.17471,5.18712,802000000.0
2009-08-28 19:00:00,5.18947,5.18947,5.17844,5.18152,817000000.0
2009-08-28 20:00:00,5.18325,5.20555,5.18264,5.2025,802000000.0
2009-08-28 21:00:00,5.20421,5.20421,5.1967,5.19678,786000000.0
2009-08-28 22:00:00,5.19811,5.19888,5.19532,5.19729,792000000.0
2009-08-31 02:00:00,5.19695,5.20264,5.19259,5.19494,823000000.0
2009-08-31 03:00:00,5.19466,5.20203,5.19384,5.19627,798000000.0
2009-08-31 04:00:00,5.19602,5.20214,5.19375,5.20089,768000000.0
2009-08-31 05:00:00,5.20094,5.20608,5.19751,5.20285,829000000.0
2009-08-31 06:00:00,5.20244,5.20785,5.20172,5.2051,829000000.0
2009-08-31 07:00:00,5.20471,5.20664,5.20173,5.20498,800000000.0
2009-08-31 08:00:00,5.20566,5.21455,5.20366,5.21321,778000000.0
2009-08-31 09:00:00,5.21252,5.21264,5.20201,5.20528,855000000.0
2009-08-31 10:00:00,5.20611,5.20821,5.19836,5.20261,756000000.0
2009-08-31 11:00:00,5.20131,5.20408,5.20025,5.20228,782000000.0
2009-08-31 12:00:00,5.20246,5.20737,5.19945,5.20732,758000000.0
2009-08-31 13:00:00,5.20724,5.21008,5.20274,5.20747,796000000.0
2009-08-31 14:00:00,5.20766,5.21283,5.20211,5.20298,768000000.0
2009-08-31 15:00:00,5.20208,5.20796,5.20067,5.20249,815000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.1748,5.18115,771000000.0
2009-08-31 17:00:00,5.18154,5.18714,5.17909,5.17933,795000000.0
2009-08-31 18:00:00,5.18012,5.18426,5.17412,5.18234,802000000.0
2009-08-31 19:00:00,5.18423,5.18905,5.18143,5.18291,817000000.0
2009-08-31 20:00:00,5.18321,5.18986,5.18108,5.1882,802000000.0
2009-08-31 21:00:00,5.18885,5.19357,5.18448,5.1861,786000000.0
2009-08-31 22:00:00,5.18596,5.1867,5.18171,5.18554,792000000.0
2009-08-31 23:00:00,5.1859,5.18888,5.18423,5.18604,822000000.0
2009-09-01 00:00:00,5.18674,5.18791,5.18356,5.18414,780000000.0
2009-09-01 01:00:00,5.18558,5.18609,5.18246,5.18609,787000000.0
2009-09-01 02:00:00,5.18597,5.19092,5.18204,5.19061,823000000.0
2009-09-01 03:00:00,5.19054,5.19148,5.18367,5.18584,798000000.0
2009-09-01 04:00:00,5.18639,5.18815,5.18449,5.18637,768000000.0
2009-09-01 05:00:00,5.18637,5.18686,5.17735,5.17905,829000000.0
2009-09-01 06:00:00,5.1782,5.18333,5.17714,5.18137,829000000.0
2009-09-01 07:00:00,5.18106,5.18148,5.17604,5.17733,800000000.0
2009-09-01 08:00:00,5.17831,5.17833,5.17019,5.176,778000000.0
2009-09-01 09:00:00,5.17574,5.17911,5.17177,5.17419,855000000.0
2009-09-01 10:00:00,5.17487,5.18816,5.1733,5.18082,756000000.0
2009-09-01 11:00:00,5.18089,5.19025,5.17943,5.18618,782000000.0
2009-09-01 12:00:00,5.18671,5.20377,5.18485,5.20377,758000000.0
2009-09-01 13:00:00,5.20429,5.20429,5.19429,5.19491,796000000.0
2009-09-01 14:00:00,5.19482,5.19978,5.1897,5.19817,768000000.0
2009-09-01 15:00:00,5.19762,5.2029,5.18625,5.1898,815000000.0
2009-09-01 16:00:00,5.1915,5.19902,5.18168,5.19784,771000000.0
2009-09-01 17:00:00,5.19834,5.22737,5.1944,5.22338,795000000.0
2009-09-01 18:00:00,5.22421,5.23031,5.2208,5.22409,802000000.0
2009-09-01 19:00:00,5.2234,5.24339,5.22146,5.23245,817000000.0
2009-09-01 20:00:00,5.23202,5.23917,5.2284,5.22966,802000000.0
2009-09-01 21:00:00,5.23116,5.2343,5.22545,5.22981,786000000.0
2009-09-01 22:00:00,5.22937,5.23112,5.22454,5.22654,792000000.0
2009-09-01 23:00:00,5.22748,5.23122,5.22643,5.22878,822000000.0
2009-09-02 00:00:00,5.22762,5.22942,5.22581,5.22724,780000000.0
2009-09-02 01:00:00,5.22722,5.23523,5.22543,5.23223,787000000.0
2009-09-02 02:00:00,5.23011,5.23867,5.22969,5.23639,823000000.0
2009-09-02 03:00:00,5.2366,5.23724,5.22713,5.22968,798000000.0
2009-09-02 04:00:00,5.23018,5.233,5.22694,5.23208,768000000.0
2009-09-02 05:00:00,5.2312,5.23354,5.22779,5.23105,829000000.0
2009-09-02 06:00:00,5.23117,5.232,5.22644,5.23041,829000000.0
2009-09-02 07:00:00,5.23077,5.23256,5.22465,5.22625,800000000.0
2009-09-02 08:00:00,5.22624,5.22909,5.21757,5.22022,778000000.0
2009-09-02 09:00:00,5.2204,5.23187,5.21806,5.23086,855000000.0
2009-09-02 10:00:00,5.23056,5.23121,5.22268,5.22394,756000000.0
2009-09-02 11:00:00,5.22604,5.23057,5.22348,5.22612,782000000.0
2009-09-02 12:00:00,5.22595,5.22978,5.22254,5.22686,758000000.0
2009-09-02 13:00:00,5.22672,5.22935,5.21901,5.22913,796000000.0
2009-09-02 14:00:00,5.22792,5.23616,5.2253,5.23177,768000000.0
2009-09-02 15:00:00,5.23262,5.2382,5.22799,5.23141,815000000.0
2009-09-02 16:00:00,5.23183,5.23784,5.2199,5.22177,771000000.0
2009-09-02 17:00:00,5.22134,5.22543,5.21292,5.21931,795000000.0
2009-09-02 18:00:00,5.21686,5.21916,5.20042,5.20262,802000000.0
2009-09-02 19:00:00,5.20352,5.20917,5.20104,5.20565,817000000.0
2009-09-02 20:00:00,5.20469,5.21057,5.20349,5.20851,802000000.0
2009-09-02 21:00:00,5.20925,5.21056,5.20143,5.20912,786000000.0
2009-09-02 22:00:00,5.20887,5.21336,5.20775,5.2111,792000000.0
2009-09-02 23:00:00,5.21236,5.21454,5.21007,5.21389,822000000.0
2009-09-03 00:00:00,5.21305,5.21305,5.20728,5.20835,780000000.0
2009-09-03 01:00:00,5.20891,5.21011,5.20503,5.20753,787000000.0
2009-09-03 02:00:00,5.20978,5.21465,5.20723,5.21315,823000000.0
2009-09-03 03:00:00,5.21319,5.21656,5.20923,5.2114,798000000.0
2009-09-03 04:00:00,5.21232,5.21274,5.20642,5.20799,768000000.0
2009-09-03 05:00:00,5.20725,5.20963,5.20463,5.20932,829000000.0
2009-09-03 06:00:00,5.20868,5.20934,5.20457,5.20833,829000000.0
2009-09-03 07:00:00,5.20808,5.21066,5.20616,5.20782,800000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.19586,5.1967,778000000.0
2009-09-03 09:00:00,5.19792,5.20493,5.19363,5.20169,855000000.0
2009-09-03 10:00:00,5.20152,5.20379,5.19518,5.19871,756000000.0
2009-09-03 11:00:00,5.19806,5.20286,5.19507,5.198,782000000.0
2009-09-03 12:00:00,5.19851,5.20322,5.19341,5.19855,758000000.0
2009-09-03 13:00:00,5.19849,5.20022,5.18241,5.19018,796000000.0
2009-09-03 14:00:00,5.19025,5.20443,5.18455,5.20239,768000000.0
2009-09-03 15:00:00,5.20259,5.20954,5.19991,5.20756,815000000.0
2009-09-03 16:00:00,5.20595,5.21994,5.20147,5.21499,771000000.0
2009-09-03 17:00:00,5.21506,5.21506,5.20523,5.20667,795000000.0
2009-09-03 18:00:00,5.20783,5.21532,5.20669,5.21326,802000000.0
2009-09-03 19:00:00,5.2137,5.21769,5.20727,5.21439,817000000.0
2009-09-03 20:00:00,5.21529,5.22253,5.21281,5.2178,802000000.0
2009-09-03 21:00:00,5.21815,5.21961,5.2122,5.21686,786000000.0
2009-09-03 22:00:00,5.21545,5.21803,5.21326,5.21706,792000000.0
2009-09-03 23:00:00,5.21606,5.21702,5.21296,5.21469,822000000.0
2009-09-04 00:00:00,5.21476,5.21659,5.21196,5.21424,780000000.0
2009-09-04 01:00:00,5.21418,5.21666,5.21202,5.21602,787000000.0
2009-09-04 02:00:00,5.21575,5.2172,5.21268,5.21582,823000000.0
2009-09-04 03:00:00,5.21581,5.22179,5.21577,5.21855,798000000.0
2009-09-04 04:00:00,5.21827,5.22241,5.21543,5.2193,768000000.0
2009-09-04 05:00:00,5.22002,5.22002,5.21575,5.21731,829000000.0
2009-09-04 06:00:00,5.21721,5.21828,5.21285,5.21509,829000000.0
2009-09-04 07:00:00,5.21508,5.21725,5.20897,5.21062,800000000.0
2009-09-04 08:00:00,5.21208,5.21342,5.20193,5.20411,778000000.0
2009-09-04 09:00:00,5.20398,5.20998,5.20225,5.20943,855000000.0
2009-09-04 10:00:00,5.20946,5.21093,5.2031,5.20673,756000000.0
2009-09-04 11:00:00,5.20605,5.21293,5.20445,5.21281,782000000.0
2009-09-04 12:00:00,5.21281,5.21551,5.20942,5.21335,758000000.0
2009-09-04 13:00:00,5.21391,5.2164,5.20898,5.21368,796000000.0
2009-09-04 14:00:00,5.21297,5.22999,5.20618,5.22856,768000000.0
2009-09-04 15:00:00,5.22876,5.23842,5.22747,5.23269,815000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.22162,5.22399,771000000.0
2009-09-04 17:00:00,5.22321,5.22782,5.20669,5.2077,795000000.0
2009-09-04 18:00:00,5.20819,5.2083,5.18901,5.19671,802000000.0
2009-09-04 19:00:00,5.19696,5.19931,5.18937,5.19444,817000000.0
2009-09-04 20:00:00,5.19458,5.19816,5.19081,5.19616,802000000.0
2009-09-04 21:00:00,5.19444,5.20065,5.19444,5.19662,786000000.0
2009-09-04 22:00:00,5.19688,5.201,5.19328,5.20033,792000000.0
2009-09-07 02:00:00,5.19153,5.19269,5.18776,5.19044,787000000.0
2009-09-07 03:00:00,5.18996,5.19163,5.18761,5.18989,780000000.0
2009-09-07 04:00:00,5.19028,5.19254,5.18727,5.18749,822000000.0
2009-09-07 05:00:00,5.18774,5.18925,5.18567,5.18729,792000000.0
2009-09-07 06:00:00,5.18596,5.18928,5.18476,5.18588,786000000.0
2009-09-07 07:00:00,5.18563,5.19154,5.18517,5.19084,802000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.18223,5.18586,817000000.0
2009-09-07 09:00:00,5.18618,5.18691,5.17664,5.183,802000000.0
2009-09-07 10:00:00,5.18294,5.18543,5.17694,5.18288,795000000.0
2009-09-07 11:00:00,5.18315,5.18513,5.17938,5.18107,771000000.0
2009-09-07 12:00:00,5.18054,5.18402,5.17849,5.18273,815000000.0
2009-09-07 13:00:00,5.18339,5.18757,5.17971,5.18595,768000000.0
2009-09-07 14:00:00,5.18726,5.19029,5.18409,5.18786,796000000.0
2009-09-07 15:00:00,5.18782,5.18817,5.18243,5.18571,758000000.0
2009-09-07 16:00:00,5.1871,5.18883,5.18363,5.18653,782000000.0
2009-09-07 17:00:00,5.18584,5.18905,5.18265,5.18597,756000000.0
2009-09-07 18:00:00,5.18563,5.18685,5.18075,5.18609,855000000.0
2009-09-07 19:00:00,5.1866,5.18919,5.18469,5.18805,778000000.0
2009-09-07 20:00:00,5.1863,5.18859,5.18494,5.18506,800000000.0
2009-09-07 21:00:00,5.18598,5.18715,5.18246,5.18265,829000000.0
2009-09-07 22:00:00,5.18253,5.18805,5.18209,5.18767,829000000.0
2009-09-07 23:00:00,5.18666,5.18765,5.18374,5.18457,768000000.0
2009-09-08 00:00:00,5.18461,5.18723,5.18368,5.1854,798000000.0
2009-09-08 01:00:00,5.18598,5.18832,5.1829,5.18707,823000000.0
2009-09-08 02:00:00,5.1868,5.18803,5.18172,5.18383,787000000.0
2009-09-08 03:00:00,5.18377,5.18898,5.18126,5.18567,780000000.0
2009-09-08 04:00:00,5.18753,5.18789,5.18399,5.18496,822000000.0
2009-09-08 05:00:00,5.18605,5.18691,5.18206,5.18392,792000000.0
2009-09-08 06:00:00,5.1843,5.1872,5.18255,5.18627,786000000.0
2009-09-08 07:00:00,5.18668,5.18726,5.18091,5.18191,802000000.0
2009-09-08 08:00:00,5.18144,5.18417,5.16353,5.16731,817000000.0
2009-09-08 09:00:00,5.16629,5.16972,5.15366,5.15815,802000000.0
2009-09-08 10:00:00,5.15744,5.15806,5.14715,5.15561,795000000.0
2009-09-08 11:00:00,5.15569,5.15851,5.13677,5.14006,771000000.0
2009-09-08 12:00:00,5.1405,5.14405,5.13059,5.13539,815000000.0
2009-09-08 13:00:00,5.13589,5.13978,5.12823,5.13467,768000000.0
2009-09-08 14:00:00,5.13536,5.13969,5.12574,5.12945,796000000.0
2009-09-08 15:00:00,5.12823,5.14185,5.12504,5.13501,758000000.0
2009-09-08 16:00:00,5.13567,5.1424,5.11905,5.12227,782000000.0
2009-09-08 17:00:00,5.12241,5.13232,5.11645,5.12977,756000000.0
2009-09-08 18:00:00,5.12991,5.13233,5.11472,5.11954,855000000.0
2009-09-08 19:00:00,5.12119,5.12861,5.11922,5.12082,778000000.0
2009-09-08 20:00:00,5.12018,5.13204,5.11986,5.13178,800000000.0
2009-09-08 21:00:00,5.13106,5.13307,5.12318,5.12611,829000000.0
2009-09-08 22:00:00,5.12711,5.13563,5.12641,5.13563,829000000.0
2009-09-08 23:00:00,5.13555,5.13591,5.12861,5.12975,768000000.0
2009-09-09 00:00:00,5.12982,5.13283,5.12541,5.12682,798000000.0
2009-09-09 01:00:00,5.12738,5.12742,5.12292,5.12626,823000000.0
2009-09-09 02:00:00,5.12675,5.13205,5.12429,5.12524,787000000.0
2009-09-09 03:00:00,5.12587,5.12687,5.12042,5.1257,780000000.0
2009-09-09 04:00:00,5.12593,5.13301,5.12416,5.13027,822000000.0
2009-09-09 05:00:00,5.12998,5.13368,5.12632,5.13238,792000000.0
2009-09-09 06:00:00,5.13345,5.1344,5.13004,5.13257,786000000.0
2009-09-09 07:00:00,5.13271,5.1342,5.12528,5.12858,802000000.0
2009-09-09 08:00:00,5.12853,5.13444,5.12144,5.13209,817000000.0
2009-09-09 09:00:00,5.13216,5.13921,5.12881,5.13283,802000000.0
2009-09-09 10:00:00,5.13305,5.13705,5.12678,5.12898,795000000.0
2009-09-09 11:00:00,5.12926,5.132,5.12239,5.12754,771000000.0
2009-09-09 12:00:00,5.12899,5.13187,5.1262,5.13008,815000000.0
2009-09-09 13:00:00,5.13036,5.13191,5.11652,5.12014,768000000.0
2009-09-09 14:00:00,5.11964,5.12195,5.10443,5.10765,796000000.0
2009-09-09 15:00:00,5.1093,5.10944,5.09786,5.10183,758000000.0
2009-09-09 16:00:00,5.10096,5.10195,5.09226,5.09914,782000000.0
2009-09-09 17:00:00,5.09944,5.10334,5.0958,5.10106,756000000.0
2009-09-09 18:00:00,5.10117,5.10571,5.10084,5.10132,855000000.0
2009-09-09 19:00:00,5.10217,5.11141,5.10134,5.11089,778000000.0
2009-09-09 20:00:00,5.1108,5.11621,5.10907,5.1127,800000000.0
2009-09-09 21:00:00,5.11228,5.11395,5.10605,5.1084,829000000.0
2009-09-09 22:00:00,5.10898,5.10983,5.10216,5.10733,829000000.0
2009-09-09 23:00:00,5.10647,5.10818,5.10075,5.10408,768000000.0
2009-09-10 00:00:00,5.10435,5.10958,5.10361,5.10687,798000000.0
2009-09-10 01:00:00,5.10858,5.11202,5.1061,5.10979,823000000.0
2009-09-10 02:00:00,5.11011,5.11229,5.10631,5.10729,787000000.0
2009-09-10 03:00:00,5.10761,5.11269,5.10525,5.10718,780000000.0
2009-09-10 04:00:00,5.10849,5.10972,5.10447,5.10653,822000000.0
2009-09-10 05:00:00,5.10638,5.10775,5.09957,5.10151,792000000.0
2009-09-10 06:00:00,5.10125,5.10293,5.0981,5.09849,786000000.0
2009-09-10 07:00:00,5.09867,5.10304,5.09763,5.09837,802000000.0
2009-09-10 08:00:00,5.09872,5.10342,5.0958,5.1024,817000000.0
2009-09-10 09:00:00,5.10318,5.10599,5.09998,5.1019,802000000.0
2009-09-10 10:00:00,5.10343,5.11245,5.09902,5.10869,795000000.0
2009-09-10 11:00:00,5.10987,5.11708,5.10485,5.11411,771000000.0
2009-09-10 12:00:00,5.11461,5.11875,5.10911,5.11423,815000000.0
2009-09-10 13:00:00,5.11398,5.12075,5.10513,5.10632,768000000.0
2009-09-10 14:00:00,5.10646,5.11295,5.08961,5.10241,796000000.0
2009-09-10 15:00:00,5.10113,5.12612,5.09667,5.11598,758000000.0
2009-09-10 16:00:00,5.11595,5.11902,5.10207,5.10596,782000000.0
2009-09-10 17:00:00,5.10558,5.10971,5.09995,5.10312,756000000.0
2009-09-10 18:00:00,5.10375,5.10716,5.09257,5.09524,855000000.0
2009-09-10 19:00:00,5.09558,5.09981,5.08799,5.09136,778000000.0
2009-09-10 20:00:00,5.09231,5.09916,5.08873,5.09802,800000000.0
2009-09-10 21:00:00,5.09904,5.1035,5.09587,5.09739,829000000.0
2009-09-10 22:00:00,5.09765,5.09918,5.09562,5.09906,829000000.0
2009-09-10 23:00:00,5.09908,5.10169,5.09737,5.10005,768000000.0
2009-09-11 00:00:00,5.09931,5.1013,5.09645,5.09787,798000000.0
2009-09-11 01:00:00,5.09861,5.10169,5.09663,5.09904,823000000.0
2009-09-11 02:00:00,5.0992,5.10193,5.09647,5.1015,787000000.0
2009-09-11 03:00:00,5.10206,5.10221,5.09861,5.09981,780000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.08728,5.09105,822000000.0
2009-09-11 05:00:00,5.0914,5.09364,5.0871,5.09071,792000000.0
2009-09-11 06:00:00,5.09062,5.09275,5.08473,5.08813,786000000.0
2009-09-11 07:00:00,5.08758,5.08884,5.08414,5.08644,802000000.0
2009-09-11 08:00:00,5.08557,5.09549,5.08238,5.09166,817000000.0
2009-09-11 09:00:00,5.09202,5.09382,5.08473,5.09025,802000000.0
2009-09-11 10:00:00,5.0894,5.09945,5.08906,5.09859,795000000.0
2009-09-11 11:00:00,5.09819,5.09947,5.09256,5.09574,771000000.0
2009-09-11 12:00:00,5.09714,5.09714,5.08775,5.09063,815000000.0
2009-09-11 13:00:00,5.09063,5.0958,5.08645,5.08891,768000000.0
2009-09-11 14:00:00,5.08968,5.09748,5.0877,5.09652,796000000.0
2009-09-11 15:00:00,5.09669,5.09721,5.08051,5.08888,758000000.0
2009-09-11 16:00:00,5.089,5.10702,5.08593,5.08784,782000000.0
2009-09-11 17:00:00,5.08805,5.0992,5.08332,5.09578,756000000.0
2009-09-11 18:00:00,5.09668,5.10706,5.09364,5.10122,855000000.0
2009-09-11 19:00:00,5.09973,5.10244,5.09498,5.10126,778000000.0
2009-09-11 20:00:00,5.1016,5.10186,5.09116,5.09441,800000000.0
2009-09-11 21:00:00,5.09445,5.09919,5.09265,5.09865,829000000.0
2009-09-11 22:00:00,5.09821,5.10273,5.09666,5.10199,829000000.0
2009-09-14 02:00:00,5.09951,5.11732,5.09931,5.11418,823000000.0
2009-09-14 03:00:00,5.11355,5.11976,5.11216,5.11378,798000000.0
2009-09-14 04:00:00,5.11476,5.11559,5.10934,5.1124,768000000.0
2009-09-14 05:00:00,5.11135,5.1142,5.10658,5.11116,829000000.0
2009-09-14 06:00:00,5.11056,5.11458,5.10813,5.11059,829000000.0
2009-09-14 07:00:00,5.1093,5.12166,5.10922,5.11794,800000000.0
2009-09-14 08:00:00,5.11783,5.12097,5.1085,5.11069,778000000.0
2009-09-14 09:00:00,5.11012,5.11559,5.10137,5.10457,855000000.0
2009-09-14 10:00:00,5.10401,5.11403,5.10083,5.11105,756000000.0
2009-09-14 11:00:00,5.10968,5.11977,5.10968,5.11454,782000000.0
2009-09-14 12:00:00,5.11466,5.11517,5.10661,5.1126,758000000.0
2009-09-14 13:00:00,5.11113,5.11559,5.10362,5.105,796000000.0
2009-09-14 14:00:00,5.10494,5.11105,5.10202,5.10437,768000000.0
2009-09-14 15:00:00,5.10438,5.10876,5.08347,5.08573,815000000.0
2009-09-14 16:00:00,5.08549,5.09137,5.0758,5.08136,771000000.0
2009-09-14 17:00:00,5.0815,5.08814,5.07374,5.08814,795000000.0
2009-09-14 18:00:00,5.08693,5.08924,5.08134,5.08453,802000000.0
2009-09-14 19:00:00,5.08414,5.0917,5.08232,5.08996,817000000.0
2009-09-14 20:00:00,5.09165,5.09302,5.08273,5.08622,802000000.0
2009-09-14 21:00:00,5.08728,5.09219,5.08241,5.08398,786000000.0
2009-09-14 22:00:00,5.08491,5.08605,5.07889,5.08498,792000000.0
2009-09-14 23:00:00,5.08576,5.08626,5.08006,5.08157,822000000.0
2009-09-15 00:00:00,5.08248,5.08438,5.08052,5.0815,780000000.0
2009-09-15 01:00:00,5.08125,5.08406,5.07561,5.07826,787000000.0
2009-09-15 02:00:00,5.07661,5.08336,5.07442,5.08231,823000000.0
2009-09-15 03:00:00,5.08234,5.09001,5.08004,5.08529,798000000.0
2009-09-15 04:00:00,5.08535,5.0904,5.08331,5.08716,768000000.0
2009-09-15 05:00:00,5.08761,5.09101,5.08345,5.0856,829000000.0
2009-09-15 06:00:00,5.08496,5.08692,5.08181,5.08393,829000000.0
2009-09-15 07:00:00,5.08442,5.08901,5.07972,5.08171,800000000.0
2009-09-15 08:00:00,5.08285,5.08805,5.07812,5.08706,778000000.0
2009-09-15 09:00:00,5.08779,5.09486,5.08474,5.09233,855000000.0
2009-09-15 10:00:00,5.09285,5.09309,5.08604,5.08979,756000000.0
2009-09-15 11:00:00,5.09093,5.0994,5.09017,5.09525,782000000.0
2009-09-15 12:00:00,5.09595,5.09676,5.08457,5.08815,758000000.0
2009-09-15 13:00:00,5.0888,5.09415,5.08586,5.09009,796000000.0
2009-09-15 14:00:00,5.09083,5.10508,5.08211,5.09944,768000000.0
2009-09-15 15:00:00,5.09954,5.10204,5.08652,5.09232,815000000.0
2009-09-15 16:00:00,5.09438,5.10065,5.0891,5.09224,771000000.0
2009-09-15 17:00:00,5.09088,5.09715,5.08415,5.08543,795000000.0
2009-09-15 18:00:00,5.08492,5.09038,5.07777,5.07781,802000000.0
2009-09-15 19:00:00,5.07874,5.08108,5.06171,5.06437,817000000.0
2009-09-15 20:00:00,5.06424,5.07235,5.06195,5.07035,802000000.0
2009-09-15 21:00:00,5.07209,5.07217,5.06404,5.06452,786000000.0
2009-09-15 22:00:00,5.06484,5.07188,5.06406,5.07013,792000000.0
2009-09-15 23:00:00,5.07116,5.07221,5.06784,5.0698,822000000.0
2009-09-16 00:00:00,5.07035,5.07035,5.06554,5.06904,780000000.0
2009-09-16 01:00:00,5.06961,5.07126,5.06496,5.0671,787000000.0
2009-09-16 02:00:00,5.06745,5.06903,5.06231,5.06286,823000000.0
2009-09-16 03:00:00,5.06355,5.06876,5.06236,5.06779,798000000.0
2009-09-16 04:00:00,5.06767,5.07006,5.0666,5.06781,768000000.0
2009-09-16 05:00:00,5.06951,5.06951,5.0617,5.06307,829000000.0
2009-09-16 06:00:00,5.06335,5.0683,5.06279,5.0668,829000000.0
2009-09-16 07:00:00,5.06614,5.06671,5.06053,5.06419,800000000.0
2009-09-16 08:00:00,5.06389,5.06548,5.05791,5.0607,778000000.0
2009-09-16 09:00:00,5.0599,5.06304,5.0533,5.05593,855000000.0
2009-09-16 10:00:00,5.05646,5.06087,5.05165,5.05517,756000000.0
2009-09-16 11:00:00,5.05531,5.06249,5.0528,5.06084,782000000.0
2009-09-16 12:00:00,5.06157,5.06686,5.05972,5.06306,758000000.0
2009-09-16 13:00:00,5.06507,5.06813,5.06081,5.06509,796000000.0
2009-09-16 14:00:00,5.06617,5.07268,5.06006,5.06178,768000000.0
2009-09-16 15:00:00,5.05908,5.07357,5.05392,5.07001,815000000.0
2009-09-16 16:00:00,5.06993,5.07462,5.05901,5.06118,771000000.0
2009-09-16 17:00:00,5.06025,5.06245,5.05322,5.05674,795000000.0
2009-09-16 18:00:00,5.057,5.057,5.04466,5.0558,802000000.0
2009-09-16 19:00:00,5.05631,5.05762,5.04779,5.0498,817000000.0
2009-09-16 20:00:00,5.04901,5.05146,5.04292,5.04868,802000000.0
2009-09-16 21:00:00,5.04893,5.05299,5.04366,5.0457,786000000.0
2009-09-16 22:00:00,5.04532,5.05337,5.04362,5.05248,792000000.0
2009-09-16 23:00:00,5.05275,5.0541,5.04868,5.05379,822000000.0
2009-09-17 00:00:00,5.05404,5.05507,5.05002,5.05415,780000000.0
2009-09-17 01:00:00,5.05356,5.05484,5.04809,5.05171,787000000.0
2009-09-17 02:00:00,5.0527,5.05457,5.04873,5.05231,823000000.0
2009-09-17 03:00:00,5.05157,5.05415,5.04917,5.05137,798000000.0
2009-09-17 04:00:00,5.05031,5.05163,5.04566,5.04771,768000000.0
2009-09-17 05:00:00,5.04775,5.04852,5.04349,5.04645,829000000.0
2009-09-17 06:00:00,5.046,5.04887,5.0434,5.04585,829000000.0
2009-09-17 07:00:00,5.0467,5.04903,5.0395,5.04291,800000000.0
2009-09-17 08:00:00,5.04345,5.04449,5.03359,5.0399,778000000.0
2009-09-17 09:00:00,5.03979,5.04506,5.03737,5.04116,855000000.0
2009-09-17 10:00:00,5.04032,5.04656,5.03839,5.0453,756000000.0
2009-09-17 11:00:00,5.04479,5.04669,5.03872,5.04054,782000000.0
2009-09-17 12:00:00,5.04154,5.0477,5.03997,5.0471,758000000.0
2009-09-17 13:00:00,5.04685,5.05403,5.04566,5.05214,796000000.0
2009-09-17 14:00:00,5.05233,5.05719,5.04862,5.05405,768000000.0
2009-09-17 15:00:00,5.05478,5.06046,5.04054,5.04167,815000000.0
2009-09-17 16:00:00,5.04267,5.04649,5.03429,5.04098,771000000.0
2009-09-17 17:00:00,5.04134,5.0455,5.0372,5.04399,795000000.0
2009-09-17 18:00:00,5.04353,5.0511,5.0385,5.0511,802000000.0
2009-09-17 19:00:00,5.05135,5.05663,5.04601,5.0478,817000000.0
2009-09-17 20:00:00,5.04801,5.04907,5.03628,5.03837,802000000.0
2009-09-17 21:00:00,5.03943,5.04747,5.03781,5.04458,786000000.0
2009-09-17 22:00:00,5.04384,5.04646,5.03959,5.04237,792000000.0
2009-09-17 23:00:00,5.04173,5.04416,5.03916,5.04122,822000000.0
2009-09-18 00:00:00,5.04128,5.04381,5.04004,5.0425,780000000.0
2009-09-18 01:00:00,5.04125,5.04667,5.03978,5.04484,787000000.0
2009-09-18 02:00:00,5.04535,5.04804,5.04211,5.04682,823000000.0
2009-09-18 03:00:00,5.04548,5.05657,5.04548,5.05599,798000000.0
2009-09-18 04:00:00,5.05685,5.05792,5.04996,5.0552,768000000.0
2009-09-18 05:00:00,5.05549,5.0555,5.04878,5.04996,829000000.0
2009-09-18 06:00:00,5.04894,5.05144,5.04651,5.04801,829000000.0
2009-09-18 07:00:00,5.04813,5.0511,5.0448,5.04679,800000000.0
2009-09-18 08:00:00,5.0476,5.06133,5.04456,5.05706,778000000.0
2009-09-18 09:00:00,5.05679,5.06878,5.05354,5.06643,855000000.0
2009-09-18 10:00:00,5.06773,5.07429,5.05951,5.06179,756000000.0
2009-09-18 11:00:00,5.06208,5.06445,5.05266,5.05407,782000000.0
2009-09-18 12:00:00,5.05346,5.0574,5.05006,5.05285,758000000.0
2009-09-18 13:00:00,5.0527,5.05699,5.04861,5.0527,796000000.0
2009-09-18 14:00:00,5.05297,5.05632,5.0491,5.05278,768000000.0
2009-09-18 15:00:00,5.05121,5.05414,5.04344,5.05215,815000000.0
2009-09-18 16:00:00,5.05138,5.06241,5.04591,5.04874,771000000.0
2009-09-18 17:00:00,5.04752,5.05482,5.04505,5.05482,795000000.0
2009-09-18 18:00:00,5.05437,5.05761,5.04398,5.04608,802000000.0
2009-09-18 19:00:00,5.0476,5.05119,5.04541,5.05045,817000000.0
2009-09-18 20:00:00,5.05074,5.05254,5.04612,5.04788,802000000.0
2009-09-18 21:00:00,5.04706,5.05489,5.04514,5.05396,786000000.0
2009-09-18 22:00:00,5.05442,5.05626,5.05046,5.05173,792000000.0
2009-09-21 02:00:00,5.0533,5.05463,5.04992,5.05372,823000000.0
2009-09-21 03:00:00,5.05416,5.06137,5.05194,5.05536,798000000.0
2009-09-21 04:00:00,5.05443,5.05964,5.05233,5.05762,768000000.0
2009-09-21 05:00:00,5.0578,5.06288,5.05656,5.06032,829000000.0
2009-09-21 06:00:00,5.06096,5.06147,5.05619,5.06028,829000000.0
2009-09-21 07:00:00,5.06031,5.06872,5.05939,5.06798,800000000.0
2009-09-21 08:00:00,5.06829,5.0779,5.06377,5.06704,778000000.0
2009-09-21 09:00:00,5.06787,5.07424,5.06624,5.07307,855000000.0
2009-09-21 10:00:00,5.07253,5.07571,5.06471,5.06863,756000000.0
2009-09-21 11:00:00,5.06912,5.07512,5.06813,5.07029,782000000.0
2009-09-21 12:00:00,5.07067,5.07613,5.06903,5.06975,758000000.0
2009-09-21 13:00:00,5.07039,5.07159,5.06501,5.06765,796000000.0
2009-09-21 14:00:00,5.06676,5.08616,5.06578,5.08083,768000000.0
2009-09-21 15:00:00,5.08052,5.08686,5.06859,5.07368,815000000.0
2009-09-21 16:00:00,5.07407,5.07823,5.06823,5.0697,771000000.0
2009-09-21 17:00:00,5.07163,5.07361,5.05409,5.05958,795000000.0
2009-09-21 18:00:00,5.05825,5.06561,5.05745,5.06377,802000000.0
2009-09-21 19:00:00,5.06393,5.06587,5.05787,5.06251,817000000.0
2009-09-21 20:00:00,5.0619,5.06534,5.05917,5.06406,802000000.0
2009-09-21 21:00:00,5.0635,5.06587,5.05829,5.0629,786000000.0
2009-09-21 22:00:00,5.06378,5.06649,5.06148,5.0626,792000000.0
2009-09-21 23:00:00,5.06291,5.06554,5.06114,5.06239,822000000.0
2009-09-22 00:00:00,5.06367,5.0645,5.05988,5.06098,780000000.0
2009-09-22 01:00:00,5.06055,5.06395,5.05709,5.06176,787000000.0
2009-09-22 02:00:00,5.06205,5.06225,5.05174,5.05552,823000000.0
2009-09-22 03:00:00,5.05434,5.05594,5.04851,5.05295,798000000.0
2009-09-22 04:00:00,5.05281,5.05386,5.04728,5.04939,768000000.0
2009-09-22 05:00:00,5.04977,5.05135,5.04802,5.04909,829000000.0
2009-09-22 06:00:00,5.05007,5.0522,5.04769,5.05112,829000000.0
2009-09-22 07:00:00,5.04962,5.05339,5.04879,5.05125,800000000.0
2009-09-22 08:00:00,5.0519,5.05388,5.03928,5.04205,778000000.0
2009-09-22 09:00:00,5.04308,5.04731,5.02394,5.02818,855000000.0
2009-09-22 10:00:00,5.02877,5.03122,5.02136,5.02698,756000000.0
2009-09-22 11:00:00,5.02725,5.02857,5.01706,5.02012,782000000.0
2009-09-22 12:00:00,5.02012,5.02551,5.01488,5.02336,758000000.0
2009-09-22 13:00:00,5.02435,5.02901,5.02177,5.02735,796000000.0
2009-09-22 14:00:00,5.02803,5.03135,5.02054,5.02439,768000000.0
2009-09-22 15:00:00,5.02419,5.028,5.01682,5.02664,815000000.0
2009-09-22 16:00:00,5.0272,5.03244,5.02259,5.02435,771000000.0
2009-09-22 17:00:00,5.02532,5.0259,5.0197,5.02329,795000000.0
2009-09-22 18:00:00,5.02466,5.02954,5.02108,5.02954,802000000.0
2009-09-22 19:00:00,5.02917,5.02984,5.02374,5.02462,817000000.0
2009-09-22 20:00:00,5.02633,5.02921,5.02352,5.0246,802000000.0
2009-09-22 21:00:00,5.02553,5.02692,5.02014,5.0222,786000000.0
2009-09-22 22:00:00,5.02193,5.02566,5.02069,5.02566,792000000.0
2009-09-22 23:00:00,5.02519,5.02725,5.02298,5.02575,822000000.0
2009-09-23 00:00:00,5.02603,5.02618,5.02229,5.02229,780000000.0
2009-09-23 01:00:00,5.02321,5.02425,5.00797,5.01848,787000000.0
2009-09-23 02:00:00,5.01868,5.02779,5.01773,5.02425,823000000.0
2009-09-23 03:00:00,5.02367,5.02636,5.01907,5.02038,798000000.0
2009-09-23 04:00:00,5.02056,5.02477,5.01411,5.01653,768000000.0
2009-09-23 05:00:00,5.01681,5.02276,5.01449,5.01955,829000000.0
2009-09-23 06:00:00,5.01916,5.02002,5.01365,5.01697,829000000.0
2009-09-23 07:00:00,5.01783,5.02046,5.01474,5.01883,800000000.0
2009-09-23 08:00:00,5.01758,5.0281,5.01688,5.02705,778000000.0
2009-09-23 09:00:00,5.02731,5.0278,5.02036,5.02136,855000000.0
2009-09-23 10:00:00,5.02197,5.02731,5.01968,5.02377,756000000.0
2009-09-23 11:00:00,5.02419,5.03025,5.02179,5.0286,782000000.0
2009-09-23 12:00:00,5.02983,5.0327,5.02476,5.0327,758000000.0
2009-09-23 13:00:00,5.03244,5.03346,5.02518,5.02655,796000000.0
2009-09-23 14:00:00,5.02715,5.03264,5.02404,5.02846,768000000.0
2009-09-23 15:00:00,5.02721,5.03641,5.02505,5.03473,815000000.0
2009-09-23 16:00:00,5.03466,5.03795,5.02754,5.03,771000000.0
2009-09-23 17:00:00,5.02821,5.04449,5.02821,5.03776,795000000.0
2009-09-23 18:00:00,5.03808,5.03854,5.02973,5.03093,802000000.0
2009-09-23 19:00:00,5.0307,5.03273,5.02539,5.0271,817000000.0
2009-09-23 20:00:00,5.0271,5.0346,5.0075,5.02352,802000000.0
2009-09-23 21:00:00,5.02251,5.04563,5.01655,5.04259,786000000.0
2009-09-23 22:00:00,5.04171,5.04687,5.03921,5.04471,792000000.0
2009-09-23 23:00:00,5.04429,5.05993,5.04277,5.05848,822000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.04867,5.0521,780000000.0
2009-09-24 01:00:00,5.0521,5.05502,5.0456,5.0475,787000000.0
2009-09-24 02:00:00,5.04668,5.0476,5.03754,5.03922,823000000.0
2009-09-24 03:00:00,5.03937,5.0433,5.03732,5.04268,798000000.0
2009-09-24 04:00:00,5.04245,5.04901,5.04124,5.0474,768000000.0
2009-09-24 05:00:00,5.04824,5.05179,5.04585,5.04767,829000000.0
2009-09-24 06:00:00,5.0474,5.05277,5.04672,5.04868,829000000.0
2009-09-24 07:00:00,5.04906,5.0519,5.04419,5.0471,800000000.0
2009-09-24 08:00:00,5.04854,5.049,5.03347,5.03547,778000000.0
2009-09-24 09:00:00,5.03492,5.04085,5.03322,5.03542,855000000.0
2009-09-24 10:00:00,5.03488,5.04377,5.03451,5.03687,756000000.0
2009-09-24 11:00:00,5.03619,5.03697,5.02658,5.029,782000000.0
2009-09-24 12:00:00,5.02919,5.03544,5.02725,5.033,758000000.0
2009-09-24 13:00:00,5.03388,5.03583,5.02752,5.02853,796000000.0
2009-09-24 14:00:00,5.02746,5.03394,5.02078,5.02457,768000000.0
2009-09-24 15:00:00,5.02525,5.03983,5.02252,5.03684,815000000.0
2009-09-24 16:00:00,5.03695,5.06289,5.03658,5.05431,771000000.0
2009-09-24 17:00:00,5.05302,5.06455,5.05261,5.05814,795000000.0
2009-09-24 18:00:00,5.05711,5.06402,5.05311,5.06234,802000000.0
2009-09-24 19:00:00,5.06184,5.07968,5.05779,5.07821,817000000.0
2009-09-24 20:00:00,5.07741,5.08093,5.07086,5.07287,802000000.0
2009-09-24 21:00:00,5.07312,5.07544,5.06729,5.07172,786000000.0
2009-09-24 22:00:00,5.07059,5.07414,5.06648,5.06648,792000000.0
2009-09-24 23:00:00,5.06689,5.072,5.06689,5.06961,822000000.0
2009-09-25 00:00:00,5.06968,5.07304,5.06705,5.07262,780000000.0
2009-09-25 01:00:00,5.07244,5.08271,5.06794,5.07343,787000000.0
2009-09-25 02:00:00,5.07365,5.08428,5.06857,5.08135,823000000.0
2009-09-25 03:00:00,5.07994,5.08581,5.07558,5.07822,798000000.0
2009-09-25 04:00:00,5.079,5.07978,5.06898,5.07027,768000000.0
2009-09-25 05:00:00,5.06993,5.07523,5.06969,5.07105,829000000.0
2009-09-25 06:00:00,5.07079,5.07297,5.0558,5.06343,829000000.0
2009-09-25 07:00:00,5.0636,5.06453,5.05739,5.05876,800000000.0
2009-09-25 08:00:00,5.05881,5.06376,5.05421,5.06005,778000000.0
2009-09-25 09:00:00,5.06107,5.06902,5.05922,5.06061,855000000.0
2009-09-25 10:00:00,5.06171,5.06796,5.05934,5.06159,756000000.0
2009-09-25 11:00:00,5.06125,5.0629,5.05739,5.05985,782000000.0
2009-09-25 12:00:00,5.05899,5.06002,5.04878,5.05929,758000000.0
2009-09-25 13:00:00,5.05886,5.06577,5.05816,5.06461,796000000.0
2009-09-25 14:00:00,5.06441,5.0826,5.06374,5.07587,768000000.0
2009-09-25 15:00:00,5.07657,5.07701,5.06244,5.06359,815000000.0
2009-09-25 16:00:00,5.06417,5.06843,5.04962,5.0587,771000000.0
2009-09-25 17:00:00,5.05993,5.06253,5.04806,5.06253,795000000.0
2009-09-25 18:00:00,5.06133,5.06836,5.06045,5.06244,802000000.0
2009-09-25 19:00:00,5.06491,5.07486,5.06293,5.06782,817000000.0
2009-09-25 20:00:00,5.06656,5.07159,5.06407,5.0694,802000000.0
2009-09-25 21:00:00,5.06828,5.06921,5.06256,5.0658,786000000.0
2009-09-25 22:00:00,5.06662,5.06792,5.05738,5.05948,792000000.0
2009-09-28 02:00:00,5.05316,5.07799,5.05182,5.0739,787000000.0
2009-09-28 03:00:00,5.07507,5.10234,5.0723,5.09619,780000000.0
2009-09-28 04:00:00,5.09535,5.09758,5.09003,5.09465,822000000.0
2009-09-28 05:00:00,5.09564,5.10054,5.0937,5.0981,792000000.0
2009-09-28 06:00:00,5.09848,5.10316,5.09119,5.09261,786000000.0
2009-09-28 07:00:00,5.09448,5.09753,5.08775,5.09431,802000000.0
2009-09-28 08:00:00,5.09394,5.09621,5.08058,5.08195,817000000.0
2009-09-28 09:00:00,5.08035,5.09033,5.07858,5.08878,802000000.0
2009-09-28 10:00:00,5.08867,5.09031,5.07954,5.08158,795000000.0
2009-09-28 11:00:00,5.08065,5.0822,5.07565,5.0798,771000000.0
2009-09-28 12:00:00,5.08008,5.08319,5.07612,5.08034,815000000.0
2009-09-28 13:00:00,5.08153,5.0818,5.06845,5.07706,768000000.0
2009-09-28 14:00:00,5.07666,5.07678,5.06662,5.07608,796000000.0
2009-09-28 15:00:00,5.0763,5.08023,5.0704,5.07309,758000000.0
2009-09-28 16:00:00,5.07367,5.08241,5.06682,5.08211,782000000.0
2009-09-28 17:00:00,5.08051,5.08399,5.07019,5.07517,756000000.0
2009-09-28 18:00:00,5.0746,5.08957,5.06433,5.08485,855000000.0
2009-09-28 19:00:00,5.08657,5.09269,5.08151,5.08761,778000000.0
2009-09-28 20:00:00,5.08692,5.09571,5.08457,5.09557,800000000.0
2009-09-28 21:00:00,5.09425,5.09499,5.08894,5.0906,829000000.0
2009-09-28 22:00:00,5.09041,5.09218,5.08345,5.08408,829000000.0
2009-09-28 23:00:00,5.08407,5.08758,5.07681,5.08712,768000000.0
2009-09-29 00:00:00,5.08674,5.08674,5.07999,5.08123,798000000.0
2009-09-29 01:00:00,5.08112,5.08555,5.07852,5.08301,823000000.0
2009-09-29 02:00:00,5.08497,5.09434,5.08247,5.09325,787000000.0
2009-09-29 03:00:00,5.09392,5.09714,5.08677,5.08789,780000000.0
2009-09-29 04:00:00,5.0872,5.08776,5.07969,5.08481,822000000.0
2009-09-29 05:00:00,5.08527,5.08643,5.08029,5.082,792000000.0
2009-09-29 06:00:00,5.08149,5.08368,5.07699,5.07959,786000000.0
2009-09-29 07:00:00,5.07987,5.08392,5.07475,5.08172,802000000.0
2009-09-29 08:00:00,5.08188,5.08656,5.07899,5.08177,817000000.0
2009-09-29 09:00:00,5.08248,5.10381,5.07978,5.09951,802000000.0
2009-09-29 10:00:00,5.10056,5.10639,5.09367,5.09567,795000000.0
2009-09-29 11:00:00,5.09646,5.10517,5.093,5.10384,771000000.0
2009-09-29 12:00:00,5.10342,5.11422,5.09554,5.1072,815000000.0
2009-09-29 13:00:00,5.10736,5.11052,5.10016,5.10962,768000000.0
2009-09-29 14:00:00,5.10974,5.11466,5.10441,5.10723,796000000.0
2009-09-29 15:00:00,5.10508,5.11553,5.0998,5.113,758000000.0
2009-09-29 16:00:00,5.11424,5.11751,5.10334,5.11224,782000000.0
2009-09-29 17:00:00,5.11268,5.11448,5.10346,5.10822,756000000.0
2009-09-29 18:00:00,5.10851,5.11443,5.09852,5.09971,855000000.0
2009-09-29 19:00:00,5.09957,5.10413,5.09714,5.09884,778000000.0
2009-09-29 20:00:00,5.09818,5.10431,5.09747,5.1034,800000000.0
2009-09-29 21:00:00,5.10259,5.10273,5.0969,5.10213,829000000.0
2009-09-29 22:00:00,5.10206,5.10345,5.09531,5.09531,829000000.0
2009-09-29 23:00:00,5.09673,5.09942,5.09457,5.09735,768000000.0
2009-09-30 00:00:00,5.09741,5.1003,5.09535,5.09771,798000000.0
2009-09-30 01:00:00,5.09578,5.09929,5.092,5.09371,823000000.0
2009-09-30 02:00:00,5.09477,5.09798,5.0889,5.09117,787000000.0
2009-09-30 03:00:00,5.09197,5.09329,5.0824,5.08282,780000000.0
2009-09-30 04:00:00,5.08385,5.08563,5.07938,5.08134,822000000.0
2009-09-30 05:00:00,5.08155,5.08669,5.08011,5.08501,792000000.0
2009-09-30 06:00:00,5.08453,5.08699,5.0816,5.08228,786000000.0
2009-09-30 07:00:00,5.08322,5.08679,5.0798,5.08152,802000000.0
2009-09-30 08:00:00,5.08095,5.08722,5.07597,5.08474,817000000.0
2009-09-30 09:00:00,5.08564,5.0931,5.0847,5.0916,802000000.0
2009-09-30 10:00:00,5.09239,5.09324,5.07799,5.08156,795000000.0
2009-09-30 11:00:00,5.08253,5.08356,5.06575,5.06931,771000000.0
2009-09-30 12:00:00,5.07035,5.07414,5.06773,5.0702,815000000.0
2009-09-30 13:00:00,5.07069,5.08046,5.06612,5.07809,768000000.0
2009-09-30 14:00:00,5.0773,5.0999,5.07208,5.09178,796000000.0
2009-09-30 15:00:00,5.09154,5.09586,5.08432,5.09332,758000000.0
2009-09-30 16:00:00,5.09332,5.10151,5.08258,5.08659,782000000.0
2009-09-30 17:00:00,5.08681,5.08768,5.08033,5.08289,756000000.0
2009-09-30 18:00:00,5.0834,5.08395,5.06981,5.07755,855000000.0
2009-09-30 19:00:00,5.07753,5.08058,5.07351,5.07853,778000000.0
2009-09-30 20:00:00,5.07831,5.0802,5.0711,5.07714,800000000.0
2009-09-30 21:00:00,5.07752,5.08631,5.07628,5.07935,829000000.0
2009-09-30 22:00:00,5.08031,5.08344,5.07481,5.07758,829000000.0
2009-09-30 23:00:00,5.07904,5.08282,5.07734,5.08009,768000000.0
2009-10-01 00:00:00,5.07911,5.0806,5.07609,5.07781,798000000.0
2009-10-01 01:00:00,5.07821,5.07943,5.07169,5.0724,823000000.0
2009-10-01 02:00:00,5.07369,5.07586,5.0679,5.07473,787000000.0
2009-10-01 03:00:00,5.07468,5.081,5.0736,5.0774,780000000.0
2009-10-01 04:00:00,5.07797,5.08328,5.07426,5.07909,822000000.0
2009-10-01 05:00:00,5.07979,5.08475,5.07797,5.08345,792000000.0
2009-10-01 06:00:00,5.08382,5.08784,5.08155,5.08604,786000000.0
2009-10-01 07:00:00,5.08675,5.10623,5.08146,5.10623,802000000.0
2009-10-01 08:00:00,5.10709,5.11033,5.10066,5.10326,817000000.0
2009-10-01 09:00:00,5.10315,5.10459,5.09085,5.09604,802000000.0
2009-10-01 10:00:00,5.09588,5.10205,5.09374,5.0997,795000000.0
2009-10-01 11:00:00,5.10137,5.10387,5.09677,5.10366,771000000.0
2009-10-01 12:00:00,5.10367,5.11323,5.1016,5.11207,815000000.0
2009-10-01 13:00:00,5.1124,5.11817,5.10823,5.11177,768000000.0
2009-10-01 14:00:00,5.11237,5.12058,5.10336,5.10506,796000000.0
2009-10-01 15:00:00,5.10445,5.10995,5.10221,5.10359,758000000.0
2009-10-01 16:00:00,5.10333,5.11452,5.09879,5.10718,782000000.0
2009-10-01 17:00:00,5.10804,5.12174,5.10549,5.11682,756000000.0
2009-10-01 18:00:00,5.11734,5.12158,5.10986,5.11017,855000000.0
2009-10-01 19:00:00,5.11219,5.11771,5.10949,5.1155,778000000.0
2009-10-01 20:00:00,5.11503,5.11805,5.11063,5.11512,800000000.0
2009-10-01 21:00:00,5.11557,5.12124,5.11263,5.12112,829000000.0
2009-10-01 22:00:00,5.12079,5.12166,5.11049,5.11218,829000000.0
2009-10-01 23:00:00,5.11245,5.11767,5.11151,5.11355,768000000.0
2009-10-02 00:00:00,5.1131,5.11746,5.11183,5.11183,798000000.0
2009-10-02 01:00:00,5.11338,5.12371,5.11231,5.12207,823000000.0
2009-10-02 02:00:00,5.12279,5.12676,5.11749,5.12238,787000000.0
2009-10-02 03:00:00,5.12242,5.12521,5.11365,5.11503,780000000.0
2009-10-02 04:00:00,5.11525,5.11787,5.11204,5.11495,822000000.0
2009-10-02 05:00:00,5.11411,5.11474,5.11069,5.11149,792000000.0
2009-10-02 06:00:00,5.11263,5.1142,5.11018,5.11384,786000000.0
2009-10-02 07:00:00,5.1136,5.11736,5.10897,5.11152,802000000.0
2009-10-02 08:00:00,5.11192,5.11853,5.1054,5.11707,817000000.0
2009-10-02 09:00:00,5.11773,5.12081,5.11202,5.11252,802000000.0
2009-10-02 10:00:00,5.11279,5.11698,5.10587,5.10949,795000000.0
2009-10-02 11:00:00,5.11015,5.11384,5.10613,5.11037,771000000.0
2009-10-02 12:00:00,5.11196,5.1161,5.10937,5.1161,815000000.0
2009-10-02 13:00:00,5.11638,5.11812,5.11133,5.11745,768000000.0
2009-10-02 14:00:00,5.11734,5.13429,5.11021,5.12194,796000000.0
2009-10-02 15:00:00,5.12235,5.1224,5.08653,5.08896,758000000.0
2009-10-02 16:00:00,5.09037,5.09236,5.07645,5.09134,782000000.0
2009-10-02 17:00:00,5.09099,5.09994,5.08558,5.09532,756000000.0
2009-10-02 18:00:00,5.09685,5.09726,5.08705,5.09512,855000000.0
2009-10-02 19:00:00,5.09447,5.09832,5.0864,5.08985,778000000.0
2009-10-02 20:00:00,5.09019,5.09745,5.08779,5.09691,800000000.0
2009-10-02 21:00:00,5.09614,5.10481,5.09518,5.10361,829000000.0
2009-10-02 22:00:00,5.1036,5.10367,5.09787,5.10105,829000000.0
2009-10-05 02:00:00,5.09435,5.09456,5.08074,5.08516,823000000.0
2009-10-05 03:00:00,5.08295,5.08562,5.07893,5.07976,798000000.0
2009-10-05 04:00:00,5.08051,5.08125,5.07588,5.07588,768000000.0
2009-10-05 05:00:00,5.07751,5.08442,5.07674,5.08175,829000000.0
2009-10-05 06:00:00,5.08037,5.08352,5.07732,5.07957,829000000.0
2009-10-05 07:00:00,5.07932,5.08304,5.0777,5.08142,800000000.0
2009-10-05 08:00:00,5.08142,5.08212,5.07294,5.08147,778000000.0
2009-10-05 09:00:00,5.08086,5.08755,5.0806,5.0854,855000000.0
2009-10-05 10:00:00,5.0851,5.08918,5.07881,5.08599,756000000.0
2009-10-05 11:00:00,5.08656,5.08726,5.07926,5.08526,782000000.0
2009-10-05 12:00:00,5.08539,5.08736,5.08005,5.08351,758000000.0
2009-10-05 13:00:00,5.08362,5.09026,5.08147,5.08402,796000000.0
2009-10-05 14:00:00,5.08392,5.09383,5.08197,5.09287,768000000.0
2009-10-05 15:00:00,5.09369,5.09519,5.08488,5.08602,815000000.0
2009-10-05 16:00:00,5.08574,5.09127,5.0819,5.08356,771000000.0
2009-10-05 17:00:00,5.08298,5.08671,5.07391,5.07533,795000000.0
2009-10-05 18:00:00,5.07609,5.07985,5.07238,5.07632,802000000.0
2009-10-05 19:00:00,5.07587,5.0766,5.06761,5.07298,817000000.0
2009-10-05 20:00:00,5.07294,5.07662,5.06767,5.07148,802000000.0
2009-10-05 21:00:00,5.07045,5.07552,5.07038,5.07454,786000000.0
2009-10-05 22:00:00,5.07436,5.07733,5.07057,5.07483,792000000.0
2009-10-05 23:00:00,5.07579,5.07662,5.07253,5.07483,822000000.0
2009-10-06 00:00:00,5.07521,5.07656,5.07307,5.07462,780000000.0
2009-10-06 01:00:00,5.07499,5.07587,5.07005,5.07121,787000000.0
2009-10-06 02:00:00,5.07255,5.07283,5.06745,5.07055,823000000.0
2009-10-06 03:00:00,5.07006,5.07181,5.05851,5.06138,798000000.0
2009-10-06 04:00:00,5.05979,5.06478,5.05364,5.06047,768000000.0
2009-10-06 05:00:00,5.06248,5.06248,5.05081,5.05533,829000000.0
2009-10-06 06:00:00,5.05417,5.05839,5.0508,5.05324,829000000.0
2009-10-06 07:00:00,5.05406,5.05428,5.0441,5.04747,800000000.0
2009-10-06 08:00:00,5.04703,5.05675,5.04015,5.05122,778000000.0
2009-10-06 09:00:00,5.05109,5.05232,5.04344,5.05051,855000000.0
2009-10-06 10:00:00,5.05077,5.05439,5.04684,5.04884,756000000.0
2009-10-06 11:00:00,5.04795,5.04945,5.04173,5.04746,782000000.0
2009-10-06 12:00:00,5.04711,5.05061,5.04495,5.04879,758000000.0
2009-10-06 13:00:00,5.04939,5.05246,5.04557,5.04807,796000000.0
2009-10-06 14:00:00,5.04877,5.05647,5.04777,5.05223,768000000.0
2009-10-06 15:00:00,5.05089,5.05838,5.04315,5.04988,815000000.0
2009-10-06 16:00:00,5.04952,5.05061,5.03881,5.04069,771000000.0
2009-10-06 17:00:00,5.04118,5.04533,5.03694,5.04269,795000000.0
2009-10-06 18:00:00,5.04369,5.05002,5.0385,5.04983,802000000.0
2009-10-06 19:00:00,5.05039,5.05422,5.04703,5.05367,817000000.0
2009-10-06 20:00:00,5.05254,5.05621,5.0502,5.05417,802000000.0
2009-10-06 21:00:00,5.05432,5.056,5.04807,5.05212,786000000.0
2009-10-06 22:00:00,5.05077,5.05627,5.04847,5.04989,792000000.0
2009-10-06 23:00:00,5.05069,5.05335,5.04904,5.05052,822000000.0
2009-10-07 00:00:00,5.0496,5.05185,5.04808,5.04996,780000000.0
2009-10-07 01:00:00,5.05158,5.05285,5.04434,5.05069,787000000.0
2009-10-07 02:00:00,5.05095,5.06131,5.05095,5.05679,823000000.0
2009-10-07 03:00:00,5.05709,5.06292,5.05417,5.05681,798000000.0
2009-10-07 04:00:00,5.0578,5.06393,5.05641,5.06229,768000000.0
2009-10-07 05:00:00,5.0623,5.0623,5.05472,5.05585,829000000.0
2009-10-07 06:00:00,5.0558,5.05719,5.05314,5.05489,829000000.0
2009-10-07 07:00:00,5.05483,5.06086,5.05131,5.05787,800000000.0
2009-10-07 08:00:00,5.0577,5.05947,5.04746,5.05191,778000000.0
2009-10-07 09:00:00,5.05228,5.05818,5.04817,5.04997,855000000.0
2009-10-07 10:00:00,5.04998,5.05321,5.0446,5.05011,756000000.0
2009-10-07 11:00:00,5.04886,5.05371,5.04721,5.04998,782000000.0
2009-10-07 12:00:00,5.04972,5.05927,5.04549,5.05825,758000000.0
2009-10-07 13:00:00,5.05898,5.06232,5.05416,5.06056,796000000.0
2009-10-07 14:00:00,5.06255,5.06691,5.05731,5.06537,768000000.0
2009-10-07 15:00:00,5.06499,5.07185,5.05901,5.06959,815000000.0
2009-10-07 16:00:00,5.06929,5.0701,5.05862,5.06481,771000000.0
2009-10-07 17:00:00,5.0638,5.06821,5.0575,5.06717,795000000.0
2009-10-07 18:00:00,5.06673,5.06963,5.06225,5.0659,802000000.0
2009-10-07 19:00:00,5.06656,5.06776,5.05761,5.06665,817000000.0
2009-10-07 20:00:00,5.06581,5.07398,5.06453,5.06794,802000000.0
2009-10-07 21:00:00,5.06785,5.06938,5.06104,5.06306,786000000.0
2009-10-07 22:00:00,5.06397,5.06569,5.05861,5.06061,792000000.0
2009-10-07 23:00:00,5.06122,5.06335,5.05989,5.06172,822000000.0
2009-10-08 00:00:00,5.06174,5.06357,5.06016,5.06047,780000000.0
2009-10-08 01:00:00,5.06154,5.06178,5.05062,5.0511,787000000.0
2009-10-08 02:00:00,5.05254,5.05557,5.04375,5.04988,823000000.0
2009-10-08 03:00:00,5.04801,5.04978,5.03733,5.04014,798000000.0
2009-10-08 04:00:00,5.03932,5.04225,5.0321,5.03408,768000000.0
2009-10-08 05:00:00,5.03449,5.03889,5.03116,5.03641,829000000.0
2009-10-08 06:00:00,5.03651,5.04098,5.03459,5.0368,829000000.0
2009-10-08 07:00:00,5.03847,5.03955,5.03477,5.03758,800000000.0
2009-10-08 08:00:00,5.03755,5.04334,5.03327,5.03443,778000000.0
2009-10-08 09:00:00,5.03553,5.03654,5.02731,5.0319,855000000.0
2009-10-08 10:00:00,5.03132,5.03662,5.02912,5.0346,756000000.0
2009-10-08 11:00:00,5.03317,5.03603,5.02867,5.035,782000000.0
2009-10-08 12:00:00,5.03407,5.03679,5.031,5.03498,758000000.0
2009-10-08 13:00:00,5.03427,5.04016,5.03287,5.03931,796000000.0
2009-10-08 14:00:00,5.04027,5.04187,5.02465,5.02686,768000000.0
2009-10-08 15:00:00,5.02561,5.04927,5.02336,5.04519,815000000.0
2009-10-08 16:00:00,5.04506,5.05122,5.03451,5.03674,771000000.0
2009-10-08 17:00:00,5.03678,5.03756,5.02719,5.03202,795000000.0
2009-10-08 18:00:00,5.03125,5.03331,5.01766,5.02179,802000000.0
2009-10-08 19:00:00,5.02184,5.03386,5.01822,5.02841,817000000.0
2009-10-08 20:00:00,5.02858,5.03238,5.02486,5.03156,802000000.0
2009-10-08 21:00:00,5.03073,5.03233,5.02568,5.03127,786000000.0
2009-10-08 22:00:00,5.03047,5.03223,5.02409,5.02638,792000000.0
2009-10-08 23:00:00,5.02639,5.02831,5.02436,5.02504,822000000.0
2009-10-09 00:00:00,5.02592,5.02925,5.02436,5.02842,780000000.0
2009-10-09 01:00:00,5.0302,5.03683,5.02845,5.03282,787000000.0
2009-10-09 02:00:00,5.0332,5.03874,5.03316,5.03454,823000000.0
2009-10-09 03:00:00,5.03413,5.04654,5.03038,5.04405,798000000.0
2009-10-09 04:00:00,5.04468,5.05665,5.04147,5.0539,768000000.0
2009-10-09 05:00:00,5.05371,5.05627,5.04772,5.04995,829000000.0
2009-10-09 06:00:00,5.05064,5.05401,5.04489,5.04724,829000000.0
2009-10-09 07:00:00,5.04733,5.05199,5.04466,5.04941,800000000.0
2009-10-09 08:00:00,5.05168,5.0538,5.04254,5.05169,778000000.0
2009-10-09 09:00:00,5.05099,5.05353,5.04331,5.04906,855000000.0
2009-10-09 10:00:00,5.04967,5.05305,5.04707,5.04896,756000000.0
2009-10-09 11:00:00,5.04981,5.05124,5.04122,5.04546,782000000.0
2009-10-09 12:00:00,5.04435,5.04598,5.03945,5.04364,758000000.0
2009-10-09 13:00:00,5.04257,5.0428,5.03163,5.03621,796000000.0
2009-10-09 14:00:00,5.03645,5.0472,5.03308,5.04536,768000000.0
2009-10-09 15:00:00,5.04477,5.05334,5.04299,5.04723,815000000.0
2009-10-09 16:00:00,5.04658,5.04863,5.03527,5.03776,771000000.0
2009-10-09 17:00:00,5.03817,5.05315,5.03726,5.05245,795000000.0
2009-10-09 18:00:00,5.05179,5.06629,5.05072,5.05466,802000000.0
2009-10-09 19:00:00,5.05489,5.05899,5.05249,5.05712,817000000.0
2009-10-09 20:00:00,5.05741,5.06045,5.05252,5.05396,802000000.0
2009-10-09 21:00:00,5.05301,5.05829,5.04926,5.05394,786000000.0
2009-10-09 22:00:00,5.05365,5.05507,5.04661,5.04753,792000000.0
2009-10-12 02:00:00,5.05088,5.06057,5.0488,5.06057,823000000.0
2009-10-12 03:00:00,5.05893,5.06515,5.05533,5.05775,798000000.0
2009-10-12 04:00:00,5.05756,5.05996,5.05276,5.05706,768000000.0
2009-10-12 05:00:00,5.05711,5.05859,5.05449,5.05647,829000000.0
2009-10-12 06:00:00,5.05711,5.05735,5.05331,5.05534,829000000.0
2009-10-12 07:00:00,5.05496,5.0558,5.04843,5.05102,800000000.0
2009-10-12 08:00:00,5.05142,5.06142,5.04944,5.05889,778000000.0
2009-10-12 09:00:00,5.05928,5.06424,5.05752,5.06096,855000000.0
2009-10-12 10:00:00,5.06121,5.06233,5.04688,5.04878,756000000.0
2009-10-12 11:00:00,5.04817,5.04938,5.04346,5.04515,782000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.03284,5.03576,758000000.0
2009-10-12 13:00:00,5.03541,5.03912,5.03185,5.03503,796000000.0
2009-10-12 14:00:00,5.03504,5.03783,5.03336,5.03718,768000000.0
2009-10-12 15:00:00,5.03677,5.03719,5.02254,5.02418,815000000.0
2009-10-12 16:00:00,5.02549,5.02798,5.01846,5.01943,771000000.0
2009-10-12 17:00:00,5.02112,5.0297,5.01864,5.02548,795000000.0
2009-10-12 18:00:00,5.02453,5.02758,5.02002,5.02687,802000000.0
2009-10-12 19:00:00,5.0275,5.02869,5.02008,5.02207,817000000.0
2009-10-12 20:00:00,5.02222,5.03292,5.02152,5.03174,802000000.0
2009-10-12 21:00:00,5.03073,5.03279,5.02768,5.03057,786000000.0
2009-10-12 22:00:00,5.02904,5.03366,5.02879,5.03168,792000000.0
2009-10-12 23:00:00,5.03183,5.03352,5.02821,5.03096,822000000.0
2009-10-13 00:00:00,5.03083,5.03167,5.02738,5.02815,780000000.0
2009-10-13 01:00:00,5.02961,5.03065,5.02273,5.02653,787000000.0
2009-10-13 02:00:00,5.02628,5.03226,5.02441,5.03046,823000000.0
2009-10-13 03:00:00,5.0316,5.03574,5.02976,5.03366,798000000.0
2009-10-13 04:00:00,5.03192,5.03564,5.02832,5.02989,768000000.0
2009-10-13 05:00:00,5.02936,5.03449,5.02837,5.03295,829000000.0
2009-10-13 06:00:00,5.0328,5.03457,5.02742,5.03057,829000000.0
2009-10-13 07:00:00,5.03043,5.03343,5.02721,5.02781,800000000.0
2009-10-13 08:00:00,5.02777,5.0321,5.02601,5.02975,778000000.0
2009-10-13 09:00:00,5.0307,5.03688,5.02905,5.03511,855000000.0
2009-10-13 10:00:00,5.03419,5.03503,5.02116,5.0287,756000000.0
2009-10-13 11:00:00,5.02903,5.03541,5.02363,5.02554,782000000.0
2009-10-13 12:00:00,5.02418,5.02671,5.01011,5.01187,758000000.0
2009-10-13 13:00:00,5.01131,5.01281,4.99711,5.00372,796000000.0
2009-10-13 14:00:00,5.00389,5.00976,4.99996,5.00968,768000000.0
2009-10-13 15:00:00,5.01175,5.01883,5.00897,5.01692,815000000.0
2009-10-13 16:00:00,5.01647,5.02354,5.01376,5.0154,771000000.0
2009-10-13 17:00:00,5.016,5.02358,5.00919,5.00989,795000000.0
2009-10-13 18:00:00,5.01228,5.01382,5.00872,5.01053,802000000.0
2009-10-13 19:00:00,5.01171,5.01754,5.00231,5.00604,817000000.0
2009-10-13 20:00:00,5.00629,5.02153,5.00585,5.01526,802000000.0
2009-10-13 21:00:00,5.01562,5.01562,5.00983,5.01373,786000000.0
2009-10-13 22:00:00,5.0139,5.01457,5.0028,5.00363,792000000.0
2009-10-13 23:00:00,5.00412,5.00646,5.00083,5.00493,822000000.0
2009-10-14 00:00:00,5.00513,5.00764,5.00109,5.00564,780000000.0
2009-10-14 01:00:00,5.00704,5.00996,5.00373,5.00686,787000000.0
2009-10-14 02:00:00,5.00706,5.00967,5.00481,5.00851,823000000.0
2009-10-14 03:00:00,5.00817,5.00951,4.99466,4.99594,798000000.0
2009-10-14 04:00:00,4.99597,4.99908,4.99333,4.99593,768000000.0
2009-10-14 05:00:00,4.99703,4.99822,4.99241,4.99379,829000000.0
2009-10-14 06:00:00,4.99389,4.99591,4.99186,4.99591,829000000.0
2009-10-14 07:00:00,4.99429,4.99798,4.9917,4.99251,800000000.0
2009-10-14 08:00:00,4.9929,4.9993,4.98913,4.99835,778000000.0
2009-10-14 09:00:00,4.99798,4.99801,4.98795,4.98895,855000000.0
2009-10-14 10:00:00,4.99061,4.9973,4.98718,4.98915,756000000.0
2009-10-14 11:00:00,4.98889,4.99252,4.98465,4.99103,782000000.0
2009-10-14 12:00:00,4.99022,4.99344,4.98425,4.98534,758000000.0
2009-10-14 13:00:00,4.98586,4.99682,4.98188,4.99682,796000000.0
2009-10-14 14:00:00,4.99711,4.99879,4.99076,4.99563,768000000.0
2009-10-14 15:00:00,4.99478,4.99516,4.98333,4.98982,815000000.0
2009-10-14 16:00:00,4.99054,4.99435,4.98579,4.98845,771000000.0
2009-10-14 17:00:00,4.98952,4.99719,4.9881,4.99046,795000000.0
2009-10-14 18:00:00,4.99113,4.99602,4.98915,4.99231,802000000.0
2009-10-14 19:00:00,4.99141,4.99243,4.983,4.98595,817000000.0
2009-10-14 20:00:00,4.98499,4.9899,4.97456,4.98859,802000000.0
2009-10-14 21:00:00,4.98825,4.98906,4.98121,4.98319,786000000.0
2009-10-14 22:00:00,4.98362,4.98424,4.98018,4.98195,792000000.0
2009-10-14 23:00:00,4.97975,4.98282,4.97689,4.97885,822000000.0
2009-10-15 00:00:00,4.97731,4.98166,4.97673,4.97989,780000000.0
2009-10-15 01:00:00,4.97907,4.98234,4.97682,4.97909,787000000.0
2009-10-15 02:00:00,4.97994,4.98181,4.97282,4.97359,823000000.0
2009-10-15 03:00:00,4.97415,4.97676,4.9698,4.97376,798000000.0
2009-10-15 04:00:00,4.97476,4.97518,4.9692,4.97302,768000000.0
2009-10-15 05:00:00,4.97336,4.97419,4.9694,4.9723,829000000.0
2009-10-15 06:00:00,4.97236,4.97428,4.96958,4.96958,829000000.0
2009-10-15 07:00:00,4.97095,4.97373,4.96729,4.96921,800000000.0
2009-10-15 08:00:00,4.96963,4.97753,4.96677,4.97673,778000000.0
2009-10-15 09:00:00,4.97681,4.9805,4.97413,4.97829,855000000.0
2009-10-15 10:00:00,4.97831,4.98237,4.97365,4.97582,756000000.0
2009-10-15 11:00:00,4.97599,4.98837,4.97458,4.98464,782000000.0
2009-10-15 12:00:00,4.98644,4.98704,4.97948,4.98289,758000000.0
2009-10-15 13:00:00,4.98119,5.00188,4.98086,4.99727,796000000.0
2009-10-15 14:00:00,4.99751,5.00837,4.98999,5.00316,768000000.0
2009-10-15 15:00:00,5.00347,5.00443,4.98498,4.98884,815000000.0
2009-10-15 16:00:00,4.98855,4.99215,4.97485,4.97708,771000000.0
2009-10-15 17:00:00,4.97632,4.97747,4.96976,4.97538,795000000.0
2009-10-15 18:00:00,4.97532,4.9838,4.9725,4.98364,802000000.0
2009-10-15 19:00:00,4.98215,4.9926,4.9796,4.9821,817000000.0
2009-10-15 20:00:00,4.98308,4.98587,4.97692,4.98095,802000000.0
2009-10-15 21:00:00,4.97961,4.98409,4.97592,4.97739,786000000.0
2009-10-15 22:00:00,4.9774,4.98016,4.97299,4.97401,792000000.0
2009-10-15 23:00:00,4.97218,4.9783,4.97218,4.97613,822000000.0
2009-10-16 00:00:00,4.97766,4.97794,4.97415,4.97562,780000000.0
2009-10-16 01:00:00,4.97564,4.97892,4.96923,4.97125,787000000.0
2009-10-16 02:00:00,4.97098,4.97417,4.96669,4.96829,823000000.0
2009-10-16 03:00:00,4.96813,4.97305,4.96649,4.96955,798000000.0
2009-10-16 04:00:00,4.96948,4.97745,4.96704,4.97455,768000000.0
2009-10-16 05:00:00,4.97623,4.97919,4.97303,4.97822,829000000.0
2009-10-16 06:00:00,4.97869,4.98192,4.97541,4.9814,829000000.0
2009-10-16 07:00:00,4.98177,4.9858,4.98023,4.98276,800000000.0
2009-10-16 08:00:00,4.9837,4.99265,4.97853,4.98756,778000000.0
2009-10-16 09:00:00,4.98845,4.99095,4.98081,4.98845,855000000.0
2009-10-16 10:00:00,4.98789,4.9929,4.98019,4.992,756000000.0
2009-10-16 11:00:00,4.99231,4.9931,4.98157,4.98526,782000000.0
2009-10-16 12:00:00,4.9847,4.98859,4.98074,4.98797,758000000.0
2009-10-16 13:00:00,4.9889,5.00021,4.98767,4.99343,796000000.0
2009-10-16 14:00:00,4.99423,5.0072,4.99358,5.00119,768000000.0
2009-10-16 15:00:00,5.00157,5.00312,4.98928,4.9963,815000000.0
2009-10-16 16:00:00,4.99644,5.00239,4.99358,4.9986,771000000.0
2009-10-16 17:00:00,4.99806,4.99844,4.98555,4.99413,795000000.0
2009-10-16 18:00:00,4.99455,4.99924,4.99139,4.99222,802000000.0
2009-10-16 19:00:00,4.99287,4.99591,4.98685,4.99255,817000000.0
2009-10-16 20:00:00,4.99291,4.99463,4.98786,4.98999,802000000.0
2009-10-16 21:00:00,4.99097,4.99588,4.98817,4.99222,786000000.0
2009-10-16 22:00:00,4.99277,4.9935,4.98733,4.98801,792000000.0
2009-10-19 02:00:00,4.99243,5.01371,4.99034,5.008,787000000.0
2009-10-19 03:00:00,5.00818,5.01212,5.00505,5.00769,780000000.0
2009-10-19 04:00:00,5.00593,5.00783,4.99994,5.00161,822000000.0
2009-10-19 05:00:00,5.00152,5.00337,4.99522,4.99538,792000000.0
2009-10-19 06:00:00,4.9966,4.99966,4.99409,4.99731,786000000.0
2009-10-19 07:00:00,4.99756,4.99987,4.99139,4.99417,802000000.0
2009-10-19 08:00:00,4.99585,4.99983,4.98202,4.98378,817000000.0
2009-10-19 09:00:00,4.9828,4.98507,4.97385,4.97879,802000000.0
2009-10-19 10:00:00,4.97857,4.98233,4.9732,4.9796,795000000.0
2009-10-19 11:00:00,4.97893,4.98045,4.97224,4.97642,771000000.0
2009-10-19 12:00:00,4.97622,4.98049,4.97392,4.97933,815000000.0
2009-10-19 13:00:00,4.98041,4.98238,4.975,4.98108,768000000.0
2009-10-19 14:00:00,4.97941,4.98613,4.97843,4.98019,796000000.0
2009-10-19 15:00:00,4.98072,4.98964,4.97933,4.9893,758000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.9697,4.97525,782000000.0
2009-10-19 17:00:00,4.97502,4.97962,4.96828,4.97384,756000000.0
2009-10-19 18:00:00,4.97453,4.97613,4.96945,4.97434,855000000.0
2009-10-19 19:00:00,4.97268,4.97717,4.97124,4.97328,778000000.0
2009-10-19 20:00:00,4.9732,4.97691,4.97187,4.97492,800000000.0
2009-10-19 21:00:00,4.97526,4.97812,4.97264,4.97541,829000000.0
2009-10-19 22:00:00,4.97408,4.97683,4.96659,4.967,829000000.0
2009-10-19 23:00:00,4.96772,4.97105,4.96204,4.96714,768000000.0
2009-10-20 00:00:00,4.96819,4.97188,4.96609,4.96938,798000000.0
2009-10-20 01:00:00,4.96766,4.97031,4.96304,4.966,823000000.0
2009-10-20 02:00:00,4.96667,4.97074,4.962,4.96456,787000000.0
2009-10-20 03:00:00,4.96483,4.96741,4.95872,4.95962,780000000.0
2009-10-20 04:00:00,4.96012,4.96316,4.95736,4.96246,822000000.0
2009-10-20 05:00:00,4.96281,4.96816,4.96038,4.96513,792000000.0
2009-10-20 06:00:00,4.96495,4.96743,4.9606,4.9623,786000000.0
2009-10-20 07:00:00,4.96185,4.96763,4.96142,4.96196,802000000.0
2009-10-20 08:00:00,4.9632,4.96794,4.95965,4.96007,817000000.0
2009-10-20 09:00:00,4.95968,4.97115,4.95963,4.96912,802000000.0
2009-10-20 10:00:00,4.96981,4.97188,4.96474,4.97012,795000000.0
2009-10-20 11:00:00,4.9699,4.96999,4.9619,4.96413,771000000.0
2009-10-20 12:00:00,4.96521,4.96819,4.96222,4.96732,815000000.0
2009-10-20 13:00:00,4.96718,4.96962,4.96067,4.96263,768000000.0
2009-10-20 14:00:00,4.96434,4.96895,4.95949,4.9628,796000000.0
2009-10-20 15:00:00,4.96221,4.97579,4.96159,4.97138,758000000.0
2009-10-20 16:00:00,4.97103,4.98086,4.96978,4.97436,782000000.0
2009-10-20 17:00:00,4.97407,4.99546,4.97396,4.98899,756000000.0
2009-10-20 18:00:00,4.98865,4.99357,4.9845,4.98774,855000000.0
2009-10-20 19:00:00,4.9863,4.98759,4.98192,4.98454,778000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.97789,4.97974,800000000.0
2009-10-20 21:00:00,4.98031,4.98437,4.97845,4.98029,829000000.0
2009-10-20 22:00:00,4.97963,4.97988,4.97396,4.97418,829000000.0
2009-10-20 23:00:00,4.97337,4.97888,4.97337,4.97642,768000000.0
2009-10-21 00:00:00,4.97603,4.97854,4.97438,4.97723,798000000.0
2009-10-21 01:00:00,4.97773,4.98199,4.97652,4.97836,823000000.0
2009-10-21 02:00:00,4.97895,4.98425,4.97733,4.98105,787000000.0
2009-10-21 03:00:00,4.98024,4.99053,4.97922,4.99053,780000000.0
2009-10-21 04:00:00,4.98971,4.99381,4.98305,4.98492,822000000.0
2009-10-21 05:00:00,4.98481,4.98601,4.98001,4.98109,792000000.0
2009-10-21 06:00:00,4.98122,4.98211,4.97667,4.97871,786000000.0
2009-10-21 07:00:00,4.97935,4.98206,4.97542,4.98032,802000000.0
2009-10-21 08:00:00,4.98167,4.98227,4.97304,4.97631,817000000.0
2009-10-21 09:00:00,4.97711,4.97855,4.96731,4.97055,802000000.0
2009-10-21 10:00:00,4.97149,4.97565,4.96921,4.97266,795000000.0
2009-10-21 11:00:00,4.97236,4.98033,4.97107,4.97852,771000000.0
2009-10-21 12:00:00,4.9783,4.98137,4.97244,4.97728,815000000.0
2009-10-21 13:00:00,4.97599,4.98788,4.97588,4.98322,768000000.0
2009-10-21 14:00:00,4.98251,4.98501,4.97788,4.97967,796000000.0
2009-10-21 15:00:00,4.98059,4.98059,4.95481,4.96269,758000000.0
2009-10-21 16:00:00,4.96058,4.96284,4.9496,4.95476,782000000.0
2009-10-21 17:00:00,4.95704,4.96145,4.94942,4.9528,756000000.0
2009-10-21 18:00:00,4.95332,4.95764,4.94797,4.95169,855000000.0
2009-10-21 19:00:00,4.95057,4.95345,4.94015,4.94153,778000000.0
2009-10-21 20:00:00,4.94092,4.94569,4.93992,4.94372,800000000.0
2009-10-21 21:00:00,4.94468,4.95795,4.94106,4.95708,829000000.0
2009-10-21 22:00:00,4.95509,4.95907,4.94892,4.95071,829000000.0
2009-10-21 23:00:00,4.95112,4.95658,4.95008,4.95334,768000000.0
2009-10-22 00:00:00,4.95378,4.95516,4.94865,4.94989,798000000.0
2009-10-22 01:00:00,4.94967,4.95455,4.94796,4.9522,823000000.0
2009-10-22 02:00:00,4.95258,4.9541,4.94389,4.94777,787000000.0
2009-10-22 03:00:00,4.9484,4.95141,4.9451,4.94776,780000000.0
2009-10-22 04:00:00,4.9491,4.95728,4.94504,4.95563,822000000.0
2009-10-22 05:00:00,4.95418,4.96343,4.95372,4.96093,792000000.0
2009-10-22 06:00:00,4.96085,4.96177,4.95594,4.95812,786000000.0
2009-10-22 07:00:00,4.95864,4.96219,4.95152,4.96219,802000000.0
2009-10-22 08:00:00,4.96229,4.96821,4.95898,4.96581,817000000.0
2009-10-22 09:00:00,4.96552,4.96807,4.9593,4.965,802000000.0
2009-10-22 10:00:00,4.96496,4.97519,4.96356,4.96889,795000000.0
2009-10-22 11:00:00,4.96913,4.97248,4.96434,4.96568,771000000.0
2009-10-22 12:00:00,4.96604,4.96871,4.96177,4.96589,815000000.0
2009-10-22 13:00:00,4.96415,4.96639,4.95558,4.9608,768000000.0
2009-10-22 14:00:00,4.96047,4.96257,4.95346,4.96139,796000000.0
2009-10-22 15:00:00,4.96127,4.96474,4.95149,4.96258,758000000.0
2009-10-22 16:00:00,4.96278,4.96866,4.95006,4.95364,782000000.0
2009-10-22 17:00:00,4.95433,4.96084,4.95251,4.95364,756000000.0
2009-10-22 18:00:00,4.95491,4.96127,4.95232,4.9537,855000000.0
2009-10-22 19:00:00,4.95495,4.95767,4.95162,4.95343,778000000.0
2009-10-22 20:00:00,4.95266,4.95365,4.94519,4.94837,800000000.0
2009-10-22 21:00:00,4.94639,4.9497,4.943,4.94713,829000000.0
2009-10-22 22:00:00,4.94766,4.94847,4.94226,4.94581,829000000.0
2009-10-22 23:00:00,4.94537,4.94966,4.94436,4.94675,768000000.0
2009-10-23 00:00:00,4.94731,4.94883,4.94484,4.94751,798000000.0
2009-10-23 01:00:00,4.94706,4.94757,4.94119,4.94343,823000000.0
2009-10-23 02:00:00,4.94422,4.94704,4.93496,4.94595,787000000.0
2009-10-23 03:00:00,4.94393,4.94877,4.94267,4.94695,780000000.0
2009-10-23 04:00:00,4.94673,4.94789,4.94351,4.94652,822000000.0
2009-10-23 05:00:00,4.947,4.94785,4.94333,4.94542,792000000.0
2009-10-23 06:00:00,4.9467,4.94936,4.94302,4.94499,786000000.0
2009-10-23 07:00:00,4.94483,4.95198,4.94422,4.94909,802000000.0
2009-10-23 08:00:00,4.94833,4.95902,4.94833,4.95556,817000000.0
2009-10-23 09:00:00,4.95445,4.95671,4.94458,4.9469,802000000.0
2009-10-23 10:00:00,4.94819,4.95459,4.94462,4.94683,795000000.0
2009-10-23 11:00:00,4.94735,4.94836,4.93871,4.94168,771000000.0
2009-10-23 12:00:00,4.942,4.94518,4.93957,4.94306,815000000.0
2009-10-23 13:00:00,4.94321,4.94655,4.93952,4.94345,768000000.0
2009-10-23 14:00:00,4.94383,4.95093,4.94072,4.94633,796000000.0
2009-10-23 15:00:00,4.94617,4.95374,4.94266,4.95032,758000000.0
2009-10-23 16:00:00,4.94983,4.95796,4.94751,4.95046,782000000.0
2009-10-23 17:00:00,4.95154,4.95862,4.94547,4.94692,756000000.0
2009-10-23 18:00:00,4.94549,4.94928,4.94029,4.9456,855000000.0
2009-10-23 19:00:00,4.9451,4.95109,4.94109,4.94912,778000000.0
2009-10-23 20:00:00,4.9485,4.95632,4.94739,4.95453,800000000.0
2009-10-23 21:00:00,4.9558,4.96028,4.94903,4.95689,829000000.0
2009-10-23 22:00:00,4.95802,4.95821,4.95043,4.9534,829000000.0
2009-10-26 02:00:00,4.95767,4.96251,4.95245,4.95412,823000000.0
2009-10-26 03:00:00,4.95403,4.95706,4.94237,4.94391,798000000.0
2009-10-26 04:00:00,4.94271,4.94561,4.93486,4.94134,768000000.0
2009-10-26 05:00:00,4.94186,4.94627,4.9406,4.9426,829000000.0
2009-10-26 06:00:00,4.94433,4.94875,4.94285,4.94422,829000000.0
2009-10-26 07:00:00,4.94378,4.94874,4.94273,4.9467,800000000.0
2009-10-26 08:00:00,4.94696,4.9477,4.94034,4.94075,778000000.0
2009-10-26 09:00:00,4.94105,4.9515,4.94105,4.94537,855000000.0
2009-10-26 10:00:00,4.94517,4.95031,4.94187,4.94505,756000000.0
2009-10-26 11:00:00,4.9452,4.94714,4.942,4.94382,782000000.0
2009-10-26 12:00:00,4.94448,4.94702,4.94275,4.9453,758000000.0
2009-10-26 13:00:00,4.94565,4.9486,4.94193,4.94734,796000000.0
2009-10-26 14:00:00,4.94839,4.95119,4.94438,4.95089,768000000.0
2009-10-26 15:00:00,4.9493,4.95294,4.94342,4.94777,815000000.0
2009-10-26 16:00:00,4.94772,4.95643,4.94593,4.95469,771000000.0
2009-10-26 17:00:00,4.95434,4.9762,4.95171,4.9762,795000000.0
2009-10-26 18:00:00,4.9758,4.99467,4.9745,4.98732,802000000.0
2009-10-26 19:00:00,4.98737,5.0038,4.98622,5.00238,817000000.0
2009-10-26 20:00:00,5.00129,5.00802,4.99871,5.00369,802000000.0
2009-10-26 21:00:00,5.00225,5.00584,4.99976,5.00123,786000000.0
2009-10-26 22:00:00,5.00153,5.00241,4.9965,4.99796,792000000.0
2009-10-26 23:00:00,4.99848,5.00342,4.99717,5.00007,822000000.0
2009-10-27 00:00:00,4.99976,5.00233,4.99583,5.00093,780000000.0
2009-10-27 01:00:00,5.00123,5.00524,4.99843,5.00446,787000000.0
2009-10-27 02:00:00,5.00448,5.00701,4.99662,4.99887,823000000.0
2009-10-27 03:00:00,5.00085,5.00286,4.99652,5.0007,798000000.0
2009-10-27 04:00:00,4.99967,5.00303,4.9968,4.99811,768000000.0
2009-10-27 05:00:00,4.99902,4.99943,4.99258,4.99635,829000000.0
2009-10-27 06:00:00,4.99594,4.99736,4.9921,4.99351,829000000.0
2009-10-27 07:00:00,4.99398,4.9949,4.98889,4.99066,800000000.0
2009-10-27 08:00:00,4.99021,4.99136,4.97975,4.98191,778000000.0
2009-10-27 09:00:00,4.98208,4.9942,4.97941,4.99395,855000000.0
2009-10-27 10:00:00,4.99341,5.00002,4.98813,4.99652,756000000.0
2009-10-27 11:00:00,4.99594,5.00229,4.993,4.99479,782000000.0
2009-10-27 12:00:00,4.99435,4.99459,4.98947,4.99449,758000000.0
2009-10-27 13:00:00,4.99538,4.9999,4.99234,4.99744,796000000.0
2009-10-27 14:00:00,4.99755,5.0042,4.99581,4.9985,768000000.0
2009-10-27 15:00:00,4.99826,5.00749,4.99285,5.00749,815000000.0
2009-10-27 16:00:00,5.00893,5.02755,5.00683,5.01735,771000000.0
2009-10-27 17:00:00,5.01805,5.02042,5.00988,5.01574,795000000.0
2009-10-27 18:00:00,5.01513,5.0304,5.01458,5.02628,802000000.0
2009-10-27 19:00:00,5.02768,5.03312,5.02304,5.02774,817000000.0
2009-10-27 20:00:00,5.02751,5.03001,5.01588,5.01995,802000000.0
2009-10-27 21:00:00,5.01922,5.02671,5.01781,5.02543,786000000.0
2009-10-27 22:00:00,5.02491,5.02668,5.02104,5.02163,792000000.0
2009-10-27 23:00:00,5.02152,5.02399,5.01681,5.01891,822000000.0
2009-10-28 00:00:00,5.01909,5.02178,5.01731,5.02082,780000000.0
2009-10-28 01:00:00,5.02066,5.02122,5.01594,5.01669,787000000.0
2009-10-28 02:00:00,5.0157,5.02727,5.01458,5.02228,823000000.0
2009-10-28 03:00:00,5.02241,5.02283,5.0145,5.01749,798000000.0
2009-10-28 04:00:00,5.01769,5.02171,5.01344,5.01879,768000000.0
2009-10-28 05:00:00,5.01872,5.02169,5.01503,5.01881,829000000.0
2009-10-28 06:00:00,5.01933,5.02416,5.01677,5.02008,829000000.0
2009-10-28 07:00:00,5.02,5.02318,5.01385,5.01704,800000000.0
2009-10-28 08:00:00,5.01603,5.01878,5.00839,5.01073,778000000.0
2009-10-28 09:00:00,5.01022,5.01603,5.00854,5.01434,855000000.0
2009-10-28 10:00:00,5.01242,5.02474,5.01242,5.02348,756000000.0
2009-10-28 11:00:00,5.02234,5.03171,5.02033,5.03078,782000000.0
2009-10-28 12:00:00,5.03149,5.03171,5.02198,5.02604,758000000.0
2009-10-28 13:00:00,5.02696,5.03722,5.02283,5.02974,796000000.0
2009-10-28 14:00:00,5.0301,5.03086,5.01967,5.02187,768000000.0
2009-10-28 15:00:00,5.02279,5.02914,5.01709,5.02248,815000000.0
2009-10-28 16:00:00,5.0228,5.03481,5.02052,5.03355,771000000.0
2009-10-28 17:00:00,5.03327,5.03754,5.02704,5.03632,795000000.0
2009-10-28 18:00:00,5.03614,5.05356,5.03365,5.05028,802000000.0
2009-10-28 19:00:00,5.04986,5.05127,5.04045,5.04856,817000000.0
2009-10-28 20:00:00,5.04836,5.05463,5.04652,5.05034,802000000.0
2009-10-28 21:00:00,5.05003,5.05722,5.0471,5.05149,786000000.0
2009-10-28 22:00:00,5.05246,5.05984,5.05071,5.05497,792000000.0
2009-10-28 23:00:00,5.05555,5.05578,5.04828,5.04903,822000000.0
2009-10-29 00:00:00,5.05009,5.05257,5.04725,5.05123,780000000.0
2009-10-29 01:00:00,5.05187,5.05273,5.0459,5.05102,787000000.0
2009-10-29 02:00:00,5.05215,5.06272,5.04833,5.05654,823000000.0
2009-10-29 03:00:00,5.05534,5.05901,5.05162,5.05676,798000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.04971,5.05158,768000000.0
2009-10-29 05:00:00,5.05176,5.05412,5.04799,5.05063,829000000.0
2009-10-29 06:00:00,5.05019,5.05277,5.04754,5.04972,829000000.0
2009-10-29 07:00:00,5.04935,5.04956,5.04562,5.04762,800000000.0
2009-10-29 08:00:00,5.04807,5.05673,5.04389,5.05514,778000000.0
2009-10-29 09:00:00,5.05393,5.05467,5.04098,5.04546,855000000.0
2009-10-29 10:00:00,5.04332,5.04919,5.03895,5.04199,756000000.0
2009-10-29 11:00:00,5.04179,5.04355,5.03592,5.04002,782000000.0
2009-10-29 12:00:00,5.03794,5.04184,5.03609,5.04062,758000000.0
2009-10-29 13:00:00,5.04153,5.04864,5.03898,5.04667,796000000.0
2009-10-29 14:00:00,5.04795,5.05099,5.02347,5.02563,768000000.0
2009-10-29 15:00:00,5.02504,5.03187,5.02102,5.02799,815000000.0
2009-10-29 16:00:00,5.02797,5.02939,5.01934,5.02513,771000000.0
2009-10-29 17:00:00,5.02488,5.02533,5.01098,5.01707,795000000.0
2009-10-29 18:00:00,5.01631,5.01698,5.00569,5.0081,802000000.0
2009-10-29 19:00:00,5.00907,5.01256,5.00565,5.01234,817000000.0
2009-10-29 20:00:00,5.01299,5.01333,5.00206,5.00856,802000000.0
2009-10-29 21:00:00,5.00863,5.01398,5.00522,5.01346,786000000.0
2009-10-29 22:00:00,5.01301,5.01513,5.00948,5.01513,792000000.0
2009-10-29 23:00:00,5.01544,5.01559,5.00923,5.0099,822000000.0
2009-10-30 00:00:00,5.01113,5.01213,5.00796,5.00964,780000000.0
2009-10-30 01:00:00,5.00958,5.01241,5.00707,5.00997,787000000.0
2009-10-30 02:00:00,5.01072,5.01474,5.00721,5.01274,823000000.0
2009-10-30 03:00:00,5.01289,5.01349,5.00676,5.00818,798000000.0
2009-10-30 04:00:00,5.00786,5.01028,5.00567,5.00834,768000000.0
2009-10-30 05:00:00,5.00861,5.00894,5.00254,5.00435,829000000.0
2009-10-30 06:00:00,5.00326,5.00762,5.00259,5.0071,829000000.0
2009-10-30 07:00:00,5.00649,5.01258,5.00442,5.011,800000000.0
2009-10-30 08:00:00,5.01229,5.01619,5.00983,5.01107,778000000.0
2009-10-30 09:00:00,5.01144,5.01794,5.0101,5.01443,855000000.0
2009-10-30 10:00:00,5.01468,5.02182,5.01114,5.01358,756000000.0
2009-10-30 11:00:00,5.01281,5.0146,5.00728,5.00967,782000000.0
2009-10-30 12:00:00,5.00926,5.01205,5.00396,5.0079,758000000.0
2009-10-30 13:00:00,5.00799,5.0243,5.00653,5.02169,796000000.0
2009-10-30 14:00:00,5.02127,5.02767,5.01512,5.02767,768000000.0
2009-10-30 15:00:00,5.0281,5.02827,5.01578,5.02501,815000000.0
2009-10-30 16:00:00,5.02519,5.03965,5.01959,5.03522,771000000.0
2009-10-30 17:00:00,5.03604,5.04967,5.03403,5.03831,795000000.0
2009-10-30 18:00:00,5.03811,5.05127,5.02978,5.0473,802000000.0
2009-10-30 19:00:00,5.04563,5.04842,5.04046,5.04455,817000000.0
2009-10-30 20:00:00,5.04412,5.04982,5.0388,5.04795,802000000.0
2009-10-30 21:00:00,5.04627,5.05314,5.04382,5.05147,786000000.0
2009-10-30 22:00:00,5.05009,5.05558,5.0479,5.04883,792000000.0
2009-11-02 02:00:00,5.05497,5.05505,5.04161,5.04617,787000000.0
2009-11-02 03:00:00,5.0458,5.05041,5.0443,5.04623,780000000.0
2009-11-02 04:00:00,5.04614,5.0476,5.03967,5.04109,822000000.0
2009-11-02 05:00:00,5.0413,5.0427,5.03316,5.03343,792000000.0
2009-11-02 06:00:00,5.03349,5.03747,5.03093,5.03659,786000000.0
2009-11-02 07:00:00,5.03688,5.03869,5.02915,5.03143,802000000.0
2009-11-02 08:00:00,5.03175,5.03704,5.02851,5.03607,817000000.0
2009-11-02 09:00:00,5.03563,5.045,5.03425,5.04015,802000000.0
2009-11-02 10:00:00,5.04148,5.04148,5.03011,5.0331,795000000.0
2009-11-02 11:00:00,5.03327,5.0357,5.02633,5.03253,771000000.0
2009-11-02 12:00:00,5.03205,5.03509,5.02925,5.03505,815000000.0
2009-11-02 13:00:00,5.03485,5.03573,5.02311,5.02873,768000000.0
2009-11-02 14:00:00,5.02851,5.03423,5.02702,5.0319,796000000.0
2009-11-02 15:00:00,5.03151,5.04079,5.02987,5.03875,758000000.0
2009-11-02 16:00:00,5.03927,5.04302,5.02897,5.03026,782000000.0
2009-11-02 17:00:00,5.02742,5.02759,5.0072,5.01702,756000000.0
2009-11-02 18:00:00,5.01587,5.01771,5.00964,5.01277,855000000.0
2009-11-02 19:00:00,5.01347,5.03496,5.01106,5.03446,778000000.0
2009-11-02 20:00:00,5.03595,5.0451,5.02883,5.0451,800000000.0
2009-11-02 21:00:00,5.04404,5.04751,5.0315,5.03873,829000000.0
2009-11-02 22:00:00,5.03887,5.04054,5.03132,5.03452,829000000.0
2009-11-02 23:00:00,5.03479,5.03491,5.02944,5.03112,768000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.0299,5.03114,798000000.0
2009-11-03 01:00:00,5.03145,5.03315,5.02835,5.03143,823000000.0
2009-11-03 02:00:00,5.03179,5.03197,5.0182,5.02296,787000000.0
2009-11-03 03:00:00,5.023,5.02656,5.01972,5.02276,780000000.0
2009-11-03 04:00:00,5.02196,5.02545,5.02033,5.02394,822000000.0
2009-11-03 05:00:00,5.02393,5.0315,5.02085,5.02891,792000000.0
2009-11-03 06:00:00,5.02986,5.0313,5.02495,5.0281,786000000.0
2009-11-03 07:00:00,5.02742,5.02853,5.02281,5.02414,802000000.0
2009-11-03 08:00:00,5.02401,5.0276,5.01938,5.02659,817000000.0
2009-11-03 09:00:00,5.02704,5.03839,5.02594,5.03445,802000000.0
2009-11-03 10:00:00,5.03567,5.04471,5.03361,5.04372,795000000.0
2009-11-03 11:00:00,5.04413,5.06391,5.03803,5.06174,771000000.0
2009-11-03 12:00:00,5.06188,5.07838,5.06041,5.07651,815000000.0
2009-11-03 13:00:00,5.07607,5.08213,5.0734,5.07968,768000000.0
2009-11-03 14:00:00,5.07987,5.08005,5.06919,5.07273,796000000.0
2009-11-03 15:00:00,5.07304,5.0763,5.0669,5.07364,758000000.0
2009-11-03 16:00:00,5.07377,5.07975,5.06912,5.07041,782000000.0
2009-11-03 17:00:00,5.07142,5.07566,5.05798,5.06486,756000000.0
2009-11-03 18:00:00,5.0644,5.07939,5.06233,5.07212,855000000.0
2009-11-03 19:00:00,5.07206,5.07507,5.0571,5.0607,778000000.0
2009-11-03 20:00:00,5.06048,5.06362,5.05233,5.05379,800000000.0
2009-11-03 21:00:00,5.05291,5.05584,5.04495,5.05552,829000000.0
2009-11-03 22:00:00,5.05538,5.05641,5.0479,5.0535,829000000.0
2009-11-03 23:00:00,5.05238,5.05355,5.04388,5.04798,768000000.0
2009-11-04 00:00:00,5.04795,5.05362,5.04565,5.05041,798000000.0
2009-11-04 01:00:00,5.04962,5.05126,5.0438,5.0438,823000000.0
2009-11-04 02:00:00,5.04366,5.0552,5.04352,5.0489,787000000.0
2009-11-04 03:00:00,5.05019,5.05345,5.04539,5.05099,780000000.0
2009-11-04 04:00:00,5.05085,5.05327,5.04685,5.048,822000000.0
2009-11-04 05:00:00,5.0481,5.04908,5.04546,5.04705,792000000.0
2009-11-04 06:00:00,5.04763,5.04772,5.04291,5.044,786000000.0
2009-11-04 07:00:00,5.04387,5.04911,5.04387,5.04711,802000000.0
2009-11-04 08:00:00,5.04765,5.0488,5.03851,5.04064,817000000.0
2009-11-04 09:00:00,5.04138,5.04449,5.03605,5.0405,802000000.0
2009-11-04 10:00:00,5.03937,5.04237,5.03113,5.03541,795000000.0
2009-11-04 11:00:00,5.0346,5.03829,5.03216,5.03732,771000000.0
2009-11-04 12:00:00,5.0373,5.03904,5.0328,5.03445,815000000.0
2009-11-04 13:00:00,5.03418,5.04319,5.03208,5.03421,768000000.0
2009-11-04 14:00:00,5.0342,5.04213,5.02953,5.03823,796000000.0
2009-11-04 15:00:00,5.03942,5.04053,5.02285,5.02979,758000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.01532,5.018,782000000.0
2009-11-04 17:00:00,5.01875,5.02164,5.00551,5.01012,756000000.0
2009-11-04 18:00:00,5.00991,5.01116,5.00552,5.00959,855000000.0
2009-11-04 19:00:00,5.00978,5.01169,5.00537,5.00842,778000000.0
2009-11-04 20:00:00,5.00794,5.01109,5.00492,5.00752,800000000.0
2009-11-04 21:00:00,5.00785,5.01232,4.98512,4.98808,829000000.0
2009-11-04 22:00:00,4.99031,5.00124,4.98885,5.0003,829000000.0
2009-11-04 23:00:00,4.99966,5.00127,4.993,5.00127,768000000.0
2009-11-05 00:00:00,5.0016,5.0016,4.99323,4.99443,798000000.0
2009-11-05 01:00:00,4.99588,5.00278,4.99545,4.99932,823000000.0
2009-11-05 02:00:00,4.99892,5.00915,4.99553,5.00915,787000000.0
2009-11-05 03:00:00,5.00845,5.01221,5.00632,5.00915,780000000.0
2009-11-05 04:00:00,5.00903,5.01015,5.00436,5.00748,822000000.0
2009-11-05 05:00:00,5.0068,5.01446,5.00627,5.00972,792000000.0
2009-11-05 06:00:00,5.00978,5.01089,5.00682,5.00693,786000000.0
2009-11-05 07:00:00,5.00837,5.00985,5.00228,5.00601,802000000.0
2009-11-05 08:00:00,5.00546,5.01563,5.00287,5.01511,817000000.0
2009-11-05 09:00:00,5.01455,5.01813,5.00982,5.01323,802000000.0
2009-11-05 10:00:00,5.01305,5.01803,5.00928,5.01592,795000000.0
2009-11-05 11:00:00,5.0152,5.01615,5.00248,5.00778,771000000.0
2009-11-05 12:00:00,5.00825,5.00956,5.0027,5.00869,815000000.0
2009-11-05 13:00:00,5.00867,5.00867,5.00316,5.00682,768000000.0
2009-11-05 14:00:00,5.0059,5.01062,4.9934,4.9983,796000000.0
2009-11-05 15:00:00,4.99795,5.00081,4.98264,4.98978,758000000.0
2009-11-05 16:00:00,4.98985,5.00172,4.98645,4.99635,782000000.0
2009-11-05 17:00:00,4.99682,5.00157,4.98823,4.99266,756000000.0
2009-11-05 18:00:00,4.99306,5.00483,4.99111,5.00329,855000000.0
2009-11-05 19:00:00,5.00193,5.00735,4.99894,5.00151,778000000.0
2009-11-05 20:00:00,5.00143,5.00355,4.99691,5.00022,800000000.0
2009-11-05 21:00:00,5.00065,5.00266,4.99697,4.99777,829000000.0
2009-11-05 22:00:00,4.99727,5.00027,4.99456,4.99683,829000000.0
2009-11-05 23:00:00,4.99687,5.0004,4.99377,4.9978,768000000.0
2009-11-06 00:00:00,4.99745,5.00008,4.99621,4.99774,798000000.0
2009-11-06 01:00:00,4.99632,5.00021,4.99383,4.99596,823000000.0
2009-11-06 02:00:00,4.99634,5.00349,4.99529,5.00019,787000000.0
2009-11-06 03:00:00,5.00039,5.00308,4.99702,5.00239,780000000.0
2009-11-06 04:00:00,5.00195,5.00212,4.99614,4.99792,822000000.0
2009-11-06 05:00:00,4.9987,4.99914,4.99509,4.99616,792000000.0
2009-11-06 06:00:00,4.99632,4.99911,4.99413,4.99693,786000000.0
2009-11-06 07:00:00,4.99826,4.9983,4.99303,4.99514,802000000.0
2009-11-06 08:00:00,4.99462,4.99992,4.99404,4.99776,817000000.0
2009-11-06 09:00:00,4.99813,5.00034,4.99348,4.99611,802000000.0
2009-11-06 10:00:00,4.99678,4.99964,4.98818,4.98849,795000000.0
2009-11-06 11:00:00,4.98967,4.9932,4.98727,4.98954,771000000.0
2009-11-06 12:00:00,4.98787,4.99181,4.98596,4.99125,815000000.0
2009-11-06 13:00:00,4.9907,4.99893,4.98827,4.99689,768000000.0
2009-11-06 14:00:00,4.99803,5.0005,4.99306,4.99875,796000000.0
2009-11-06 15:00:00,4.99935,5.01735,4.99735,5.00783,758000000.0
2009-11-06 16:00:00,5.00862,5.0108,4.98664,4.99187,782000000.0
2009-11-06 17:00:00,4.99219,5.00287,4.9835,4.99845,756000000.0
2009-11-06 18:00:00,4.99745,5.01084,4.99572,5.00983,855000000.0
2009-11-06 19:00:00,5.0101,5.01106,5.00238,5.0074,778000000.0
2009-11-06 20:00:00,5.00911,5.01239,5.00603,5.00745,800000000.0
2009-11-06 21:00:00,5.0076,5.01133,5.00648,5.00838,829000000.0
2009-11-06 22:00:00,5.00923,5.01104,5.00556,5.00625,829000000.0
2009-11-06 23:00:00,5.00632,5.00821,5.00418,5.00638,768000000.0
2009-11-09 02:00:00,4.9985,5.00479,4.98843,4.98853,787000000.0
2009-11-09 03:00:00,4.98971,4.9936,4.98541,4.9936,780000000.0
2009-11-09 04:00:00,4.99244,4.99427,4.98286,4.98448,822000000.0
2009-11-09 05:00:00,4.98384,4.98781,4.97987,4.98206,792000000.0
2009-11-09 06:00:00,4.98161,4.98331,4.97313,4.97584,786000000.0
2009-11-09 07:00:00,4.97558,4.97901,4.973,4.97485,802000000.0
2009-11-09 08:00:00,4.97377,4.97883,4.97321,4.97586,817000000.0
2009-11-09 09:00:00,4.97736,4.97743,4.96257,4.96444,802000000.0
2009-11-09 10:00:00,4.96421,4.96842,4.96062,4.96827,795000000.0
2009-11-09 11:00:00,4.96724,4.97023,4.95938,4.96064,771000000.0
2009-11-09 12:00:00,4.96083,4.96093,4.95213,4.95317,815000000.0
2009-11-09 13:00:00,4.95255,4.96182,4.9512,4.96053,768000000.0
2009-11-09 14:00:00,4.96123,4.96126,4.95269,4.95704,796000000.0
2009-11-09 15:00:00,4.9576,4.9611,4.95235,4.95442,758000000.0
2009-11-09 16:00:00,4.95361,4.95773,4.94772,4.95727,782000000.0
2009-11-09 17:00:00,4.95749,4.95767,4.9501,4.95353,756000000.0
2009-11-09 18:00:00,4.9529,4.95609,4.94934,4.9554,855000000.0
2009-11-09 19:00:00,4.95448,4.9579,4.95095,4.9535,778000000.0
2009-11-09 20:00:00,4.95333,4.95911,4.95148,4.95548,800000000.0
2009-11-09 21:00:00,4.95602,4.95908,4.95347,4.95571,829000000.0
2009-11-09 22:00:00,4.95582,4.95977,4.95384,4.95848,829000000.0
2009-11-09 23:00:00,4.95929,4.95929,4.95307,4.95435,768000000.0
2009-11-10 00:00:00,4.95544,4.95921,4.95324,4.95545,798000000.0
2009-11-10 01:00:00,4.95515,4.95577,4.94955,4.95268,823000000.0
2009-11-10 02:00:00,4.95297,4.95984,4.94983,4.95895,787000000.0
2009-11-10 03:00:00,4.95852,4.96485,4.95527,4.96105,780000000.0
2009-11-10 04:00:00,4.96148,4.96348,4.95742,4.95742,822000000.0
2009-11-10 05:00:00,4.95895,4.96286,4.95748,4.96149,792000000.0
2009-11-10 06:00:00,4.96215,4.96287,4.95913,4.96146,786000000.0
2009-11-10 07:00:00,4.96097,4.97058,4.95946,4.96342,802000000.0
2009-11-10 08:00:00,4.96404,4.96518,4.95514,4.95577,817000000.0
2009-11-10 09:00:00,4.9549,4.96757,4.95344,4.96428,802000000.0
2009-11-10 10:00:00,4.96462,4.966,4.95671,4.95855,795000000.0
2009-11-10 11:00:00,4.9585,4.96087,4.95337,4.95512,771000000.0
2009-11-10 12:00:00,4.95617,4.9621,4.94654,4.94868,815000000.0
2009-11-10 13:00:00,4.94931,4.95829,4.94795,4.95621,768000000.0
2009-11-10 14:00:00,4.95706,4.96432,4.95307,4.96291,796000000.0
2009-11-10 15:00:00,4.96234,4.96681,4.95776,4.96478,758000000.0
2009-11-10 16:00:00,4.96568,4.97044,4.95817,4.96137,782000000.0
2009-11-10 17:00:00,4.962,4.96659,4.95276,4.96531,756000000.0
2009-11-10 18:00:00,4.966,4.97467,4.96212,4.96781,855000000.0
2009-11-10 19:00:00,4.96677,4.97289,4.96558,4.96711,778000000.0
2009-11-10 20:00:00,4.96648,4.97066,4.96426,4.9661,800000000.0
2009-11-10 21:00:00,4.96567,4.96659,4.95907,4.96094,829000000.0
2009-11-10 22:00:00,4.96125,4.96544,4.95925,4.96041,829000000.0
2009-11-10 23:00:00,4.96217,4.96229,4.95546,4.95546,768000000.0
2009-11-11 00:00:00,4.9577,4.96014,4.9562,4.9596,798000000.0
2009-11-11 01:00:00,4.95953,4.9613,4.95611,4.95611,823000000.0
2009-11-11 02:00:00,4.95572,4.9572,4.95103,4.95313,787000000.0
2009-11-11 03:00:00,4.95273,4.95715,4.95121,4.9544,780000000.0
2009-11-11 04:00:00,4.9548,4.96271,4.94918,4.95592,822000000.0
2009-11-11 05:00:00,4.95567,4.96131,4.95325,4.95992,792000000.0
2009-11-11 06:00:00,4.95997,4.96221,4.95717,4.9595,786000000.0
2009-11-11 07:00:00,4.9594,4.9617,4.95692,4.95848,802000000.0
2009-11-11 08:00:00,4.95843,4.96512,4.95756,4.96285,817000000.0
2009-11-11 09:00:00,4.96261,4.96314,4.95054,4.95202,802000000.0
2009-11-11 10:00:00,4.95141,4.95202,4.9396,4.94361,795000000.0
2009-11-11 11:00:00,4.94491,4.94514,4.93898,4.94514,771000000.0
2009-11-11 12:00:00,4.94569,4.94821,4.93942,4.93959,815000000.0
2009-11-11 13:00:00,4.94162,4.94562,4.93838,4.94425,768000000.0
2009-11-11 14:00:00,4.9451,4.94617,4.93898,4.94171,796000000.0
2009-11-11 15:00:00,4.9424,4.9505,4.94026,4.94913,758000000.0
2009-11-11 16:00:00,4.94847,4.95008,4.94335,4.9475,782000000.0
2009-11-11 17:00:00,4.94654,4.961,4.94258,4.95823,756000000.0
2009-11-11 18:00:00,4.95659,4.96735,4.95608,4.96592,855000000.0
2009-11-11 19:00:00,4.96556,4.96835,4.9593,4.96612,778000000.0
2009-11-11 20:00:00,4.96662,4.97018,4.96071,4.96772,800000000.0
2009-11-11 21:00:00,4.96775,4.9684,4.96105,4.96269,829000000.0
2009-11-11 22:00:00,4.96204,4.96589,4.95948,4.96085,829000000.0
2009-11-11 23:00:00,4.96068,4.96229,4.95767,4.95914,768000000.0
2009-11-12 00:00:00,4.95876,4.96174,4.95789,4.95885,798000000.0
2009-11-12 01:00:00,4.95895,4.96221,4.95714,4.96015,823000000.0
2009-11-12 02:00:00,4.96044,4.96069,4.94861,4.95126,787000000.0
2009-11-12 03:00:00,4.95159,4.95388,4.94802,4.95145,780000000.0
2009-11-12 04:00:00,4.95127,4.95706,4.94954,4.95409,822000000.0
2009-11-12 05:00:00,4.95463,4.95639,4.9494,4.95463,792000000.0
2009-11-12 06:00:00,4.95379,4.95986,4.95294,4.95657,786000000.0
2009-11-12 07:00:00,4.95727,4.96017,4.9541,4.95431,802000000.0
2009-11-12 08:00:00,4.95541,4.95868,4.95016,4.95273,817000000.0
2009-11-12 09:00:00,4.95238,4.96673,4.95017,4.96569,802000000.0
2009-11-12 10:00:00,4.96668,4.96931,4.95998,4.96617,795000000.0
2009-11-12 11:00:00,4.96625,4.97936,4.96467,4.9762,771000000.0
2009-11-12 12:00:00,4.97524,4.976,4.96635,4.97018,815000000.0
2009-11-12 13:00:00,4.97027,4.97606,4.96772,4.97224,768000000.0
2009-11-12 14:00:00,4.97285,4.98676,4.96988,4.98198,796000000.0
2009-11-12 15:00:00,4.98175,4.98252,4.97377,4.97754,758000000.0
2009-11-12 16:00:00,4.97693,4.98672,4.97216,4.97648,782000000.0
2009-11-12 17:00:00,4.97722,4.99886,4.975,4.99328,756000000.0
2009-11-12 18:00:00,4.99453,5.00382,4.99272,4.99967,855000000.0
2009-11-12 19:00:00,5.00025,5.00171,4.99515,4.99697,778000000.0
2009-11-12 20:00:00,4.99702,5.00383,4.99652,5.00091,800000000.0
2009-11-12 21:00:00,4.99947,5.00109,4.99475,4.99966,829000000.0
2009-11-12 22:00:00,4.99984,5.01393,4.99847,5.00768,829000000.0
2009-11-12 23:00:00,5.00683,5.00925,5.00357,5.00404,768000000.0
2009-11-13 00:00:00,5.0042,5.01034,5.0039,5.00604,798000000.0
2009-11-13 01:00:00,5.00491,5.00649,5.00089,5.00198,823000000.0
2009-11-13 02:00:00,5.00211,5.0038,4.99711,4.99944,787000000.0
2009-11-13 03:00:00,4.99967,5.00528,4.99852,5.0029,780000000.0
2009-11-13 04:00:00,5.0028,5.00345,4.99903,5.00217,822000000.0
2009-11-13 05:00:00,5.00137,5.00173,4.9957,4.99812,792000000.0
2009-11-13 06:00:00,4.9994,5.00276,4.99707,5.00011,786000000.0
2009-11-13 07:00:00,5.00112,5.00281,4.99682,4.99741,802000000.0
2009-11-13 08:00:00,4.99816,5.00166,4.9952,4.99689,817000000.0
2009-11-13 09:00:00,4.99748,5.00074,4.99272,4.99749,802000000.0
2009-11-13 10:00:00,4.99702,4.99722,4.98789,4.98921,795000000.0
2009-11-13 11:00:00,4.98935,4.99465,4.98651,4.99328,771000000.0
2009-11-13 12:00:00,4.994,4.99852,4.99168,4.99448,815000000.0
2009-11-13 13:00:00,4.99415,4.99468,4.98944,4.99191,768000000.0
2009-11-13 14:00:00,4.9917,5.00124,4.98909,4.99977,796000000.0
2009-11-13 15:00:00,4.99983,5.00284,4.98861,4.99379,758000000.0
2009-11-13 16:00:00,4.99467,5.01201,4.9937,5.01201,782000000.0
2009-11-13 17:00:00,5.01162,5.01239,4.98918,4.99159,756000000.0
2009-11-13 18:00:00,4.99178,4.99532,4.98901,4.9921,855000000.0
2009-11-13 19:00:00,4.99252,4.99275,4.97428,4.97833,778000000.0
2009-11-13 20:00:00,4.97854,4.98198,4.97615,4.98021,800000000.0
2009-11-13 21:00:00,4.98005,4.98982,4.9773,4.98939,829000000.0
2009-11-13 22:00:00,4.98909,4.99316,4.98024,4.98165,829000000.0
2009-11-13 23:00:00,4.97975,4.98653,4.97912,4.98527,768000000.0
2009-11-16 02:00:00,4.969,4.97427,4.96561,4.97001,823000000.0
2009-11-16 03:00:00,4.96935,4.97241,4.96426,4.9707,798000000.0
2009-11-16 04:00:00,4.97094,4.97651,4.96816,4.9723,768000000.0
2009-11-16 05:00:00,4.97253,4.97368,4.96628,4.96638,829000000.0
2009-11-16 06:00:00,4.96736,4.96851,4.96247,4.96637,829000000.0
2009-11-16 07:00:00,4.96542,4.96716,4.96276,4.96513,800000000.0
2009-11-16 08:00:00,4.96442,4.96602,4.96093,4.96521,778000000.0
2009-11-16 09:00:00,4.96541,4.96546,4.95579,4.96012,855000000.0
2009-11-16 10:00:00,4.95877,4.96502,4.95658,4.96502,756000000.0
2009-11-16 11:00:00,4.96517,4.96752,4.95875,4.9647,782000000.0
2009-11-16 12:00:00,4.96414,4.96955,4.9614,4.96797,758000000.0
2009-11-16 13:00:00,4.96738,4.97058,4.96351,4.96714,796000000.0
2009-11-16 14:00:00,4.96744,4.96766,4.96019,4.96281,768000000.0
2009-11-16 15:00:00,4.96164,4.97352,4.95959,4.96742,815000000.0
2009-11-16 16:00:00,4.96625,4.9684,4.96061,4.96368,771000000.0
2009-11-16 17:00:00,4.96363,4.96632,4.95723,4.96203,795000000.0
2009-11-16 18:00:00,4.96184,4.96868,4.96077,4.9611,802000000.0
2009-11-16 19:00:00,4.96275,4.99346,4.96124,4.96825,817000000.0
2009-11-16 20:00:00,4.96841,4.97124,4.96199,4.96326,802000000.0
2009-11-16 21:00:00,4.96361,4.9637,4.94837,4.95871,786000000.0
2009-11-16 22:00:00,4.95856,4.96801,4.95718,4.96262,792000000.0
2009-11-16 23:00:00,4.96293,4.96485,4.96052,4.96425,822000000.0
2009-11-17 00:00:00,4.96338,4.96603,4.96162,4.96392,780000000.0
2009-11-17 01:00:00,4.96452,4.96534,4.95683,4.96065,787000000.0
2009-11-17 02:00:00,4.96058,4.96258,4.95307,4.96128,823000000.0
2009-11-17 03:00:00,4.95964,4.96728,4.95808,4.96528,798000000.0
2009-11-17 04:00:00,4.96697,4.97252,4.96416,4.96856,768000000.0
2009-11-17 05:00:00,4.96847,4.97214,4.96736,4.96987,829000000.0
2009-11-17 06:00:00,4.96935,4.97151,4.96305,4.96373,829000000.0
2009-11-17 07:00:00,4.96472,4.97005,4.96268,4.96964,800000000.0
2009-11-17 08:00:00,4.96802,4.97476,4.96753,4.96814,778000000.0
2009-11-17 09:00:00,4.9683,4.96997,4.96204,4.96481,855000000.0
2009-11-17 10:00:00,4.96486,4.97704,4.96486,4.9733,756000000.0
2009-11-17 11:00:00,4.97215,4.98026,4.97022,4.9719,782000000.0
2009-11-17 12:00:00,4.97297,4.99001,4.97137,4.98485,758000000.0
2009-11-17 13:00:00,4.98528,4.98909,4.98331,4.98815,796000000.0
2009-11-17 14:00:00,4.98824,5.0038,4.98721,4.99273,768000000.0
2009-11-17 15:00:00,4.99348,4.99681,4.98703,4.9942,815000000.0
2009-11-17 16:00:00,4.99276,4.99999,4.9905,4.99915,771000000.0
2009-11-17 17:00:00,4.99907,5.0127,4.99544,5.00807,795000000.0
2009-11-17 18:00:00,5.00747,5.01842,5.00474,5.01181,802000000.0
2009-11-17 19:00:00,5.01129,5.01363,5.00059,5.0063,817000000.0
2009-11-17 20:00:00,5.0065,5.00896,4.99805,5.00304,802000000.0
2009-11-17 21:00:00,5.00282,5.00522,4.99864,5.00337,786000000.0
2009-11-17 22:00:00,5.00337,5.00337,4.99578,4.99727,792000000.0
2009-11-17 23:00:00,4.99733,4.99908,4.9938,4.99606,822000000.0
2009-11-18 00:00:00,4.99586,5.00156,4.99476,5.00002,780000000.0
2009-11-18 01:00:00,5.00009,5.00068,4.99359,4.99581,787000000.0
2009-11-18 02:00:00,4.99554,4.99682,4.98984,4.99197,823000000.0
2009-11-18 03:00:00,4.99152,4.99835,4.99059,4.99703,798000000.0
2009-11-18 04:00:00,4.99747,4.99768,4.99085,4.99503,768000000.0
2009-11-18 05:00:00,4.99479,4.99821,4.99113,4.99675,829000000.0
2009-11-18 06:00:00,4.99634,4.99825,4.99224,4.9936,829000000.0
2009-11-18 07:00:00,4.99359,4.99468,4.98837,4.99093,800000000.0
2009-11-18 08:00:00,4.99001,4.99275,4.9877,4.98825,778000000.0
2009-11-18 09:00:00,4.98879,4.99319,4.98501,4.99021,855000000.0
2009-11-18 10:00:00,4.99104,4.99105,4.9781,4.97949,756000000.0
2009-11-18 11:00:00,4.97832,4.98329,4.96762,4.9685,782000000.0
2009-11-18 12:00:00,4.9684,4.97621,4.96694,4.97147,758000000.0
2009-11-18 13:00:00,4.97081,4.97308,4.96257,4.96712,796000000.0
2009-11-18 14:00:00,4.96693,4.97072,4.96481,4.96712,768000000.0
2009-11-18 15:00:00,4.96753,4.97869,4.96404,4.97477,815000000.0
2009-11-18 16:00:00,4.97352,4.98149,4.96175,4.97167,771000000.0
2009-11-18 17:00:00,4.97238,4.97659,4.96404,4.9655,795000000.0
2009-11-18 18:00:00,4.96456,4.9663,4.9562,4.95686,802000000.0
2009-11-18 19:00:00,4.95851,4.96923,4.9575,4.96923,817000000.0
2009-11-18 20:00:00,4.96779,4.97441,4.96779,4.97212,802000000.0
2009-11-18 21:00:00,4.97054,4.97565,4.96691,4.97434,786000000.0
2009-11-18 22:00:00,4.97358,4.9748,4.96528,4.96785,792000000.0
2009-11-18 23:00:00,4.96757,4.96852,4.96392,4.9667,822000000.0
2009-11-19 00:00:00,4.96646,4.96848,4.96461,4.96739,780000000.0
2009-11-19 01:00:00,4.96779,4.97104,4.96503,4.96905,787000000.0
2009-11-19 02:00:00,4.96781,4.97527,4.96779,4.972,823000000.0
2009-11-19 03:00:00,4.97168,4.97916,4.96918,4.97476,798000000.0
2009-11-19 04:00:00,4.9743,4.98336,4.97347,4.98019,768000000.0
2009-11-19 05:00:00,4.97976,4.98309,4.9761,4.98189,829000000.0
2009-11-19 06:00:00,4.98039,4.9866,4.97928,4.98304,829000000.0
2009-11-19 07:00:00,4.98418,4.9859,4.98097,4.98281,800000000.0
2009-11-19 08:00:00,4.98324,4.98432,4.97747,4.98342,778000000.0
2009-11-19 09:00:00,4.98438,4.99598,4.97738,4.99466,855000000.0
2009-11-19 10:00:00,4.9961,5.00539,4.99473,4.99571,756000000.0
2009-11-19 11:00:00,4.99587,5.00699,4.99392,4.99983,782000000.0
2009-11-19 12:00:00,4.99964,5.00072,4.99316,4.9971,758000000.0
2009-11-19 13:00:00,4.99657,5.00403,4.99467,5.00308,796000000.0
2009-11-19 14:00:00,5.00288,5.00704,4.99835,5.0014,768000000.0
2009-11-19 15:00:00,5.00132,5.00277,4.99263,4.99637,815000000.0
2009-11-19 16:00:00,4.9965,5.00445,4.98965,5.00012,771000000.0
2009-11-19 17:00:00,4.99912,5.00275,4.99089,5.00275,795000000.0
2009-11-19 18:00:00,5.00215,5.00289,4.98414,4.98655,802000000.0
2009-11-19 19:00:00,4.9866,4.98955,4.98102,4.9853,817000000.0
2009-11-19 20:00:00,4.98561,4.98943,4.98119,4.98258,802000000.0
2009-11-19 21:00:00,4.98202,4.9864,4.97904,4.98223,786000000.0
2009-11-19 22:00:00,4.98208,4.98462,4.97813,4.98143,792000000.0
2009-11-19 23:00:00,4.98179,4.98362,4.97794,4.98004,822000000.0
2009-11-20 00:00:00,4.97915,4.98334,4.97838,4.98153,780000000.0
2009-11-20 01:00:00,4.98231,4.98589,4.97975,4.98356,787000000.0
2009-11-20 02:00:00,4.98415,4.98435,4.97541,4.98304,823000000.0
2009-11-20 03:00:00,4.98315,4.99198,4.98064,4.99153,798000000.0
2009-11-20 04:00:00,4.99104,4.99405,4.98976,4.99168,768000000.0
2009-11-20 05:00:00,4.99272,4.9928,4.98194,4.98194,829000000.0
2009-11-20 06:00:00,4.98316,4.98512,4.97812,4.97846,829000000.0
2009-11-20 07:00:00,4.97882,4.98579,4.97744,4.98099,800000000.0
2009-11-20 08:00:00,4.9814,4.98548,4.97548,4.98254,778000000.0
2009-11-20 09:00:00,4.98301,4.9884,4.97695,4.98319,855000000.0
2009-11-20 10:00:00,4.98438,4.99125,4.98139,4.98704,756000000.0
2009-11-20 11:00:00,4.98715,4.99816,4.98643,4.99816,782000000.0
2009-11-20 12:00:00,4.99786,5.00105,4.99315,4.99797,758000000.0
2009-11-20 13:00:00,4.996,5.00482,4.99432,5.0028,796000000.0
2009-11-20 14:00:00,5.00165,5.0208,5.00103,5.01288,768000000.0
2009-11-20 15:00:00,5.01328,5.01833,5.0055,5.00959,815000000.0
2009-11-20 16:00:00,5.0084,5.01139,5.00034,5.00572,771000000.0
2009-11-20 17:00:00,5.00665,5.01329,5.00023,5.00673,795000000.0
2009-11-20 18:00:00,5.00701,5.00765,4.9955,4.99854,802000000.0
2009-11-20 19:00:00,4.99878,5.00851,4.99665,5.00513,817000000.0
2009-11-20 20:00:00,5.00353,5.00973,4.99945,5.00077,802000000.0
2009-11-20 21:00:00,5.00105,5.00467,4.99843,5.00337,786000000.0
2009-11-20 22:00:00,5.00325,5.00372,4.99685,5.00101,792000000.0
2009-11-20 23:00:00,5.00083,5.00236,4.99842,5.00027,822000000.0
2009-11-23 02:00:00,4.99715,4.99858,4.98441,4.98724,787000000.0
2009-11-23 03:00:00,4.98759,4.99289,4.98423,4.98475,780000000.0
2009-11-23 04:00:00,4.98492,4.98651,4.97689,4.97972,822000000.0
2009-11-23 05:00:00,4.98016,4.98314,4.97239,4.9752,792000000.0
2009-11-23 06:00:00,4.97559,4.97722,4.97102,4.97381,786000000.0
2009-11-23 07:00:00,4.97324,4.98141,4.97145,4.97221,802000000.0
2009-11-23 08:00:00,4.97303,4.97992,4.97289,4.97719,817000000.0
2009-11-23 09:00:00,4.97811,4.97811,4.96311,4.97058,802000000.0
2009-11-23 10:00:00,4.97029,4.97029,4.95761,4.96397,795000000.0
2009-11-23 11:00:00,4.96419,4.96492,4.95892,4.96282,771000000.0
2009-11-23 12:00:00,4.96239,4.96467,4.95905,4.9617,815000000.0
2009-11-23 13:00:00,4.96167,4.96695,4.96015,4.96695,768000000.0
2009-11-23 14:00:00,4.96529,4.96682,4.96014,4.96282,796000000.0
2009-11-23 15:00:00,4.96322,4.96671,4.96042,4.96213,758000000.0
2009-11-23 16:00:00,4.9615,4.96165,4.95459,4.95819,782000000.0
2009-11-23 17:00:00,4.956,4.96433,4.95467,4.95983,756000000.0
2009-11-23 18:00:00,4.9612,4.96708,4.95903,4.9661,855000000.0
2009-11-23 19:00:00,4.96632,4.96632,4.95857,4.96219,778000000.0
2009-11-23 20:00:00,4.96187,4.9667,4.96024,4.9643,800000000.0
2009-11-23 21:00:00,4.96344,4.9693,4.96192,4.9642,829000000.0
2009-11-23 22:00:00,4.96409,4.96849,4.96012,4.9646,829000000.0
2009-11-23 23:00:00,4.96615,4.96994,4.96425,4.96703,768000000.0
2009-11-24 00:00:00,4.9678,4.96881,4.9643,4.96625,798000000.0
2009-11-24 01:00:00,4.96781,4.9694,4.96309,4.96918,823000000.0
2009-11-24 02:00:00,4.97032,4.97555,4.96706,4.97116,787000000.0
2009-11-24 03:00:00,4.97146,4.97555,4.96824,4.97519,780000000.0
2009-11-24 04:00:00,4.97453,4.97537,4.96731,4.97239,822000000.0
2009-11-24 05:00:00,4.97227,4.97542,4.97035,4.9724,792000000.0
2009-11-24 06:00:00,4.97252,4.97529,4.96829,4.96921,786000000.0
2009-11-24 07:00:00,4.97064,4.97888,4.96714,4.97581,802000000.0
2009-11-24 08:00:00,4.97626,4.98128,4.97354,4.9779,817000000.0
2009-11-24 09:00:00,4.9778,4.99167,4.97695,4.98491,802000000.0
2009-11-24 10:00:00,4.98461,4.98828,4.98048,4.98196,795000000.0
2009-11-24 11:00:00,4.98171,4.98204,4.97387,4.9758,771000000.0
2009-11-24 12:00:00,4.97613,4.97838,4.96901,4.97157,815000000.0
2009-11-24 13:00:00,4.97171,4.97451,4.96916,4.97336,768000000.0
2009-11-24 14:00:00,4.97249,4.9743,4.95933,4.96069,796000000.0
2009-11-24 15:00:00,4.96086,4.96802,4.95821,4.96311,758000000.0
2009-11-24 16:00:00,4.96281,4.97235,4.95855,4.97065,782000000.0
2009-11-24 17:00:00,4.96867,4.97765,4.96435,4.97254,756000000.0
2009-11-24 18:00:00,4.97289,4.98123,4.97082,4.97606,855000000.0
2009-11-24 19:00:00,4.97435,4.97623,4.96713,4.97172,778000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.96321,4.96394,800000000.0
2009-11-24 21:00:00,4.9641,4.96697,4.95934,4.96331,829000000.0
2009-11-24 22:00:00,4.96286,4.96763,4.96209,4.96645,829000000.0
2009-11-24 23:00:00,4.9657,4.96916,4.96464,4.9654,768000000.0
2009-11-25 00:00:00,4.96554,4.968,4.96336,4.9668,798000000.0
2009-11-25 01:00:00,4.96709,4.97,4.96441,4.96662,823000000.0
2009-11-25 02:00:00,4.96667,4.96759,4.96065,4.96675,787000000.0
2009-11-25 03:00:00,4.96656,4.96825,4.96138,4.9628,780000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.95778,4.96069,822000000.0
2009-11-25 05:00:00,4.96121,4.96221,4.95583,4.95583,792000000.0
2009-11-25 06:00:00,4.9572,4.96049,4.95415,4.95601,786000000.0
2009-11-25 07:00:00,4.95553,4.96142,4.95466,4.95944,802000000.0
2009-11-25 08:00:00,4.96063,4.96154,4.95193,4.95493,817000000.0
2009-11-25 09:00:00,4.95526,4.9591,4.95158,4.9542,802000000.0
2009-11-25 10:00:00,4.95452,4.95497,4.94478,4.95165,795000000.0
2009-11-25 11:00:00,4.95009,4.95278,4.93987,4.94125,771000000.0
2009-11-25 12:00:00,4.94042,4.94777,4.93886,4.94671,815000000.0
2009-11-25 13:00:00,4.94646,4.94898,4.92312,4.93327,768000000.0
2009-11-25 14:00:00,4.9326,4.93374,4.92506,4.92916,796000000.0
2009-11-25 15:00:00,4.92943,4.93194,4.92491,4.93194,758000000.0
2009-11-25 16:00:00,4.93302,4.94117,4.92947,4.93361,782000000.0
2009-11-25 17:00:00,4.93418,4.9418,4.93147,4.93732,756000000.0
2009-11-25 18:00:00,4.93683,4.93824,4.92549,4.92747,855000000.0
2009-11-25 19:00:00,4.92692,4.92927,4.92345,4.92857,778000000.0
2009-11-25 20:00:00,4.92831,4.929,4.92271,4.924,800000000.0
2009-11-25 21:00:00,4.92227,4.92488,4.90703,4.91011,829000000.0
2009-11-25 22:00:00,4.90959,4.91194,4.90619,4.90724,829000000.0
2009-11-25 23:00:00,4.90755,4.91308,4.90644,4.91085,768000000.0
2009-11-26 00:00:00,4.9109,4.9124,4.90701,4.90957,798000000.0
2009-11-26 01:00:00,4.90984,4.91535,4.90737,4.91185,823000000.0
2009-11-26 02:00:00,4.91175,4.91672,4.91078,4.91294,787000000.0
2009-11-26 03:00:00,4.91195,4.91893,4.91101,4.91712,780000000.0
2009-11-26 04:00:00,4.91539,4.92138,4.91508,4.91691,822000000.0
2009-11-26 05:00:00,4.91824,4.92219,4.90935,4.91778,792000000.0
2009-11-26 06:00:00,4.91746,4.92182,4.91479,4.91771,786000000.0
2009-11-26 07:00:00,4.91721,4.92429,4.91515,4.92053,802000000.0
2009-11-26 08:00:00,4.92265,4.93173,4.91564,4.9314,817000000.0
2009-11-26 09:00:00,4.93107,4.93362,4.92188,4.9252,802000000.0
2009-11-26 10:00:00,4.9258,4.93388,4.9244,4.93088,795000000.0
2009-11-26 11:00:00,4.93118,4.93828,4.92259,4.92891,771000000.0
2009-11-26 12:00:00,4.9282,4.93017,4.92219,4.92247,815000000.0
2009-11-26 13:00:00,4.92364,4.93191,4.92223,4.93131,768000000.0
2009-11-26 14:00:00,4.93118,4.93907,4.92967,4.93371,796000000.0
2009-11-26 15:00:00,4.93311,4.93662,4.9304,4.93306,758000000.0
2009-11-26 16:00:00,4.93235,4.94897,4.93019,4.94869,782000000.0
2009-11-26 17:00:00,4.94922,4.95949,4.94293,4.95861,756000000.0
2009-11-26 18:00:00,4.95885,4.96847,4.95393,4.96015,855000000.0
2009-11-26 19:00:00,4.95999,4.9604,4.95124,4.95195,778000000.0
2009-11-26 20:00:00,4.95173,4.95386,4.94841,4.95173,800000000.0
2009-11-26 21:00:00,4.95159,4.95572,4.95095,4.95357,829000000.0
2009-11-26 22:00:00,4.95402,4.95402,4.94882,4.94999,829000000.0
2009-11-26 23:00:00,4.9494,4.95325,4.9466,4.94815,768000000.0
2009-11-27 00:00:00,4.94824,4.95417,4.9482,4.95229,798000000.0
2009-11-27 01:00:00,4.95223,4.97459,4.95082,4.96447,823000000.0
2009-11-27 02:00:00,4.96627,4.96756,4.95422,4.96643,787000000.0
2009-11-27 03:00:00,4.96849,4.97178,4.96164,4.9671,780000000.0
2009-11-27 04:00:00,4.96833,4.98313,4.96509,4.97832,822000000.0
2009-11-27 05:00:00,4.97867,4.97867,4.96941,4.97464,792000000.0
2009-11-27 06:00:00,4.97526,4.98298,4.96961,4.97522,786000000.0
2009-11-27 07:00:00,4.97725,4.98705,4.97361,4.98569,802000000.0
2009-11-27 08:00:00,4.98561,4.98773,4.97384,4.97685,817000000.0
2009-11-27 09:00:00,4.97789,5.01238,4.97604,4.99951,802000000.0
2009-11-27 10:00:00,5.00142,5.00834,4.99479,4.9989,795000000.0
2009-11-27 11:00:00,4.99971,5.00155,4.98298,4.99057,771000000.0
2009-11-27 12:00:00,4.99073,4.99224,4.98048,4.98307,815000000.0
2009-11-27 13:00:00,4.9834,4.99291,4.98114,4.98802,768000000.0
2009-11-27 14:00:00,4.98775,4.99383,4.98376,4.98583,796000000.0
2009-11-27 15:00:00,4.98484,4.98999,4.97843,4.98818,758000000.0
2009-11-27 16:00:00,4.98657,4.99956,4.98469,4.98593,782000000.0
2009-11-27 17:00:00,4.98594,4.98609,4.9604,4.96328,756000000.0
2009-11-27 18:00:00,4.96361,4.97155,4.95837,4.9681,855000000.0
2009-11-27 19:00:00,4.96817,4.97083,4.9618,4.96932,778000000.0
2009-11-27 20:00:00,4.96974,4.97134,4.96565,4.96739,800000000.0
2009-11-27 21:00:00,4.96834,4.97153,4.96615,4.9696,829000000.0
2009-11-27 22:00:00,4.97043,4.97216,4.96524,4.96556,829000000.0
2009-11-27 23:00:00,4.9659,4.96967,4.9592,4.95967,768000000.0
2009-11-30 02:00:00,4.95589,4.96362,4.95432,4.95614,823000000.0
2009-11-30 03:00:00,4.95382,4.95545,4.93299,4.93941,798000000.0
2009-11-30 04:00:00,4.94071,4.94374,4.93326,4.93448,768000000.0
2009-11-30 05:00:00,4.9343,4.93787,4.93167,4.93443,829000000.0
2009-11-30 06:00:00,4.93429,4.93529,4.92694,4.93411,829000000.0
2009-11-30 07:00:00,4.93247,4.94584,4.92929,4.93862,800000000.0
2009-11-30 08:00:00,4.9398,4.94087,4.93101,4.94062,778000000.0
2009-11-30 09:00:00,4.94015,4.94111,4.93182,4.93476,855000000.0
2009-11-30 10:00:00,4.93509,4.94903,4.93487,4.94288,756000000.0
2009-11-30 11:00:00,4.94233,4.94443,4.93724,4.94149,782000000.0
2009-11-30 12:00:00,4.94209,4.94631,4.93557,4.93739,758000000.0
2009-11-30 13:00:00,4.93725,4.94792,4.93286,4.94493,796000000.0
2009-11-30 14:00:00,4.94566,4.95165,4.94248,4.94624,768000000.0
2009-11-30 15:00:00,4.94603,4.95124,4.94104,4.95008,815000000.0
2009-11-30 16:00:00,4.9489,4.95632,4.94677,4.9484,771000000.0
2009-11-30 17:00:00,4.94817,4.95395,4.93936,4.9516,795000000.0
2009-11-30 18:00:00,4.95197,4.96247,4.95021,4.95816,802000000.0
2009-11-30 19:00:00,4.95797,4.96431,4.95313,4.96241,817000000.0
2009-11-30 20:00:00,4.96397,4.964,4.95178,4.9531,802000000.0
2009-11-30 21:00:00,4.95349,4.96056,4.95325,4.95716,786000000.0
2009-11-30 22:00:00,4.95786,4.95935,4.94615,4.95024,792000000.0
2009-11-30 23:00:00,4.94954,4.95393,4.94954,4.95363,822000000.0
2009-12-01 00:00:00,4.95347,4.95526,4.9499,4.95193,780000000.0
2009-12-01 01:00:00,4.95157,4.95436,4.94047,4.94233,787000000.0
2009-12-01 02:00:00,4.94194,4.9526,4.94194,4.95141,823000000.0
2009-12-01 03:00:00,4.95088,4.95293,4.94643,4.95055,798000000.0
2009-12-01 04:00:00,4.94946,4.95463,4.94752,4.95022,768000000.0
2009-12-01 05:00:00,4.95006,4.95418,4.94706,4.95079,829000000.0
2009-12-01 06:00:00,4.95028,4.95424,4.94776,4.95174,829000000.0
2009-12-01 07:00:00,4.95122,4.96437,4.95027,4.95389,800000000.0
2009-12-01 08:00:00,4.95473,4.95853,4.94789,4.94863,778000000.0
2009-12-01 09:00:00,4.94914,4.94914,4.94172,4.94542,855000000.0
2009-12-01 10:00:00,4.94575,4.94575,4.9316,4.93274,756000000.0
2009-12-01 11:00:00,4.93184,4.93644,4.92968,4.93526,782000000.0
2009-12-01 12:00:00,4.93372,4.93577,4.92745,4.92958,758000000.0
2009-12-01 13:00:00,4.93055,4.93602,4.92788,4.93407,796000000.0
2009-12-01 14:00:00,4.93424,4.93608,4.92979,4.93518,768000000.0
2009-12-01 15:00:00,4.93507,4.936,4.92327,4.929,815000000.0
2009-12-01 16:00:00,4.92996,4.93181,4.92128,4.92855,771000000.0
2009-12-01 17:00:00,4.92755,4.9307,4.92133,4.92556,795000000.0
2009-12-01 18:00:00,4.92508,4.92583,4.9159,4.9218,802000000.0
2009-12-01 19:00:00,4.92241,4.92478,4.91737,4.92476,817000000.0
2009-12-01 20:00:00,4.92542,4.92545,4.91617,4.9179,802000000.0
2009-12-01 21:00:00,4.91939,4.92582,4.91765,4.92473,786000000.0
2009-12-01 22:00:00,4.92298,4.92995,4.9228,4.92767,792000000.0
2009-12-01 23:00:00,4.92759,4.92909,4.92453,4.92759,822000000.0
2009-12-02 00:00:00,4.9274,4.93132,4.92632,4.9307,780000000.0
2009-12-02 01:00:00,4.92961,4.93108,4.92424,4.92578,787000000.0
2009-12-02 02:00:00,4.92532,4.92897,4.92302,4.92645,823000000.0
2009-12-02 03:00:00,4.92589,4.93147,4.92375,4.92919,798000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92319,4.92693,768000000.0
2009-12-02 05:00:00,4.92659,4.92758,4.92051,4.92416,829000000.0
2009-12-02 06:00:00,4.92548,4.92816,4.92356,4.92396,829000000.0
2009-12-02 07:00:00,4.92439,4.92889,4.92132,4.92594,800000000.0
2009-12-02 08:00:00,4.92607,4.92798,4.92145,4.92689,778000000.0
2009-12-02 09:00:00,4.92662,4.93393,4.92435,4.927,855000000.0
2009-12-02 10:00:00,4.92649,4.92863,4.91868,4.92389,756000000.0
2009-12-02 11:00:00,4.92417,4.92817,4.92038,4.92112,782000000.0
2009-12-02 12:00:00,4.92303,4.92577,4.91849,4.92188,758000000.0
2009-12-02 13:00:00,4.92243,4.92825,4.91926,4.9269,796000000.0
2009-12-02 14:00:00,4.92756,4.92906,4.92446,4.92546,768000000.0
2009-12-02 15:00:00,4.92568,4.93273,4.92289,4.93059,815000000.0
2009-12-02 16:00:00,4.92954,4.93477,4.92566,4.93092,771000000.0
2009-12-02 17:00:00,4.93094,4.93151,4.92332,4.93035,795000000.0
2009-12-02 18:00:00,4.93056,4.94101,4.92924,4.93628,802000000.0
2009-12-02 19:00:00,4.9364,4.94474,4.93212,4.94133,817000000.0
2009-12-02 20:00:00,4.94134,4.94351,4.93785,4.93844,802000000.0
2009-12-02 21:00:00,4.93982,4.9443,4.93809,4.94364,786000000.0
2009-12-02 22:00:00,4.94253,4.94408,4.93849,4.94056,792000000.0
2009-12-02 23:00:00,4.94051,4.94157,4.9383,4.94123,822000000.0
2009-12-03 00:00:00,4.94045,4.94123,4.9369,4.93872,780000000.0
2009-12-03 01:00:00,4.9389,4.93972,4.92945,4.93341,787000000.0
2009-12-03 02:00:00,4.93186,4.93374,4.92696,4.9297,823000000.0
2009-12-03 03:00:00,4.92841,4.9299,4.92531,4.92943,798000000.0
2009-12-03 04:00:00,4.9297,4.93041,4.92346,4.92614,768000000.0
2009-12-03 05:00:00,4.92554,4.92754,4.92253,4.92433,829000000.0
2009-12-03 06:00:00,4.92477,4.92794,4.92334,4.92577,829000000.0
2009-12-03 07:00:00,4.9254,4.92944,4.92459,4.92869,800000000.0
2009-12-03 08:00:00,4.92855,4.92999,4.91765,4.92025,778000000.0
2009-12-03 09:00:00,4.91949,4.92167,4.91237,4.91766,855000000.0
2009-12-03 10:00:00,4.91807,4.92063,4.91455,4.91958,756000000.0
2009-12-03 11:00:00,4.91897,4.92209,4.91543,4.91546,782000000.0
2009-12-03 12:00:00,4.91674,4.91791,4.91009,4.91501,758000000.0
2009-12-03 13:00:00,4.91332,4.91585,4.91107,4.91468,796000000.0
2009-12-03 14:00:00,4.91533,4.91827,4.91196,4.91443,768000000.0
2009-12-03 15:00:00,4.91399,4.92806,4.90926,4.92628,815000000.0
2009-12-03 16:00:00,4.92601,4.93409,4.91915,4.92847,771000000.0
2009-12-03 17:00:00,4.93086,4.93531,4.92487,4.92685,795000000.0
2009-12-03 18:00:00,4.92614,4.92957,4.92116,4.92863,802000000.0
2009-12-03 19:00:00,4.92948,4.93062,4.92605,4.92637,817000000.0
2009-12-03 20:00:00,4.92757,4.92999,4.92262,4.92477,802000000.0
2009-12-03 21:00:00,4.92442,4.92731,4.92232,4.92563,786000000.0
2009-12-03 22:00:00,4.92493,4.93113,4.92253,4.92881,792000000.0
2009-12-03 23:00:00,4.93124,4.93987,4.92895,4.93705,822000000.0
2009-12-04 00:00:00,4.93818,4.94218,4.93458,4.93687,780000000.0
2009-12-04 01:00:00,4.93679,4.93818,4.93153,4.93373,787000000.0
2009-12-04 02:00:00,4.93372,4.93948,4.93293,4.9374,823000000.0
2009-12-04 03:00:00,4.93676,4.94048,4.93349,4.93626,798000000.0
2009-12-04 04:00:00,4.93551,4.93742,4.93305,4.93461,768000000.0
2009-12-04 05:00:00,4.93442,4.9369,4.93257,4.93592,829000000.0
2009-12-04 06:00:00,4.93547,4.93808,4.93411,4.93507,829000000.0
2009-12-04 07:00:00,4.93592,4.93984,4.93386,4.93696,800000000.0
2009-12-04 08:00:00,4.93712,4.94048,4.92979,4.93235,778000000.0
2009-12-04 09:00:00,4.9315,4.93307,4.92459,4.92679,855000000.0
2009-12-04 10:00:00,4.92663,4.93464,4.92619,4.93334,756000000.0
2009-12-04 11:00:00,4.93294,4.93566,4.92951,4.93153,782000000.0
2009-12-04 12:00:00,4.93354,4.93609,4.93087,4.93536,758000000.0
2009-12-04 13:00:00,4.93503,4.93561,4.93128,4.93449,796000000.0
2009-12-04 14:00:00,4.93479,4.93479,4.92905,4.93196,768000000.0
2009-12-04 15:00:00,4.93146,4.97771,4.92861,4.97318,815000000.0
2009-12-04 16:00:00,4.97557,4.98415,4.96637,4.97241,771000000.0
2009-12-04 17:00:00,4.97153,4.99247,4.97047,4.99205,795000000.0
2009-12-04 18:00:00,4.99064,4.99838,4.98659,4.99429,802000000.0
2009-12-04 19:00:00,4.99412,4.99592,4.98892,4.99266,817000000.0
2009-12-04 20:00:00,4.99233,5.01108,4.99056,5.00992,802000000.0
2009-12-04 21:00:00,5.00872,5.01479,5.00591,5.01291,786000000.0
2009-12-04 22:00:00,5.01383,5.01409,5.00355,5.00653,792000000.0
2009-12-04 23:00:00,5.00616,5.00675,4.99988,5.00182,822000000.0
2009-12-07 02:00:00,4.99895,5.00492,4.98841,4.99614,823000000.0
2009-12-07 03:00:00,4.99576,4.99702,4.98927,4.99582,798000000.0
2009-12-07 04:00:00,4.99644,4.99904,4.9886,4.99175,768000000.0
2009-12-07 05:00:00,4.99249,4.9945,4.98909,4.99044,829000000.0
2009-12-07 06:00:00,4.99199,4.99295,4.98826,4.99256,829000000.0
2009-12-07 07:00:00,4.99208,4.99396,4.98606,4.99348,800000000.0
2009-12-07 08:00:00,4.99378,4.99417,4.98661,4.99232,778000000.0
2009-12-07 09:00:00,4.99326,4.99994,4.99045,4.99675,855000000.0
2009-12-07 10:00:00,4.99723,5.03264,4.99602,5.03264,756000000.0
2009-12-07 11:00:00,5.03327,5.03673,5.0192,5.0209,782000000.0
2009-12-07 12:00:00,5.01892,5.02402,5.01155,5.01853,758000000.0
2009-12-07 13:00:00,5.01886,5.02516,5.01677,5.02422,796000000.0
2009-12-07 14:00:00,5.02454,5.02913,5.01978,5.02486,768000000.0
2009-12-07 15:00:00,5.02492,5.02812,5.01567,5.02118,815000000.0
2009-12-07 16:00:00,5.02181,5.02742,5.01378,5.01792,771000000.0
2009-12-07 17:00:00,5.01779,5.02417,5.0078,5.0108,795000000.0
2009-12-07 18:00:00,5.01273,5.01753,5.01142,5.01623,802000000.0
2009-12-07 19:00:00,5.01559,5.02348,4.99488,5.00573,817000000.0
2009-12-07 20:00:00,5.00641,5.00641,4.9909,5.00089,802000000.0
2009-12-07 21:00:00,5.00253,5.01848,5.00071,5.01472,786000000.0
2009-12-07 22:00:00,5.01444,5.02008,5.01195,5.01787,792000000.0
2009-12-07 23:00:00,5.01796,5.01797,5.01145,5.01321,822000000.0
2009-12-08 00:00:00,5.01302,5.01558,5.01041,5.01179,780000000.0
2009-12-08 01:00:00,5.01158,5.01344,5.00579,5.0086,787000000.0
2009-12-08 02:00:00,5.00955,5.01536,5.00105,5.00326,823000000.0
2009-12-08 03:00:00,5.00184,5.00727,4.99857,5.00324,798000000.0
2009-12-08 04:00:00,5.00439,5.01405,5.00312,5.00843,768000000.0
2009-12-08 05:00:00,5.00888,5.01189,5.00515,5.007,829000000.0
2009-12-08 06:00:00,5.00744,5.01153,5.00502,5.0068,829000000.0
2009-12-08 07:00:00,5.00724,5.0137,5.00348,5.00722,800000000.0
2009-12-08 08:00:00,5.00686,5.01364,5.00286,5.00894,778000000.0
2009-12-08 09:00:00,5.00913,5.02386,5.00752,5.02289,855000000.0
2009-12-08 10:00:00,5.02408,5.02825,5.01241,5.01609,756000000.0
2009-12-08 11:00:00,5.01491,5.0178,5.00418,5.00728,782000000.0
2009-12-08 12:00:00,5.00592,5.01228,4.99994,5.00967,758000000.0
2009-12-08 13:00:00,5.01026,5.02355,5.00883,5.02355,796000000.0
2009-12-08 14:00:00,5.02415,5.03038,5.01689,5.0254,768000000.0
2009-12-08 15:00:00,5.02608,5.04676,5.02427,5.03696,815000000.0
2009-12-08 16:00:00,5.03798,5.04181,5.02998,5.03345,771000000.0
2009-12-08 17:00:00,5.03208,5.04577,5.03208,5.04419,795000000.0
2009-12-08 18:00:00,5.04459,5.04843,5.03693,5.04339,802000000.0
2009-12-08 19:00:00,5.04249,5.0523,5.04033,5.04844,817000000.0
2009-12-08 20:00:00,5.04943,5.0583,5.0468,5.05659,802000000.0
2009-12-08 21:00:00,5.05693,5.06309,5.05243,5.06272,786000000.0
2009-12-08 22:00:00,5.06021,5.06172,5.0531,5.0546,792000000.0
2009-12-08 23:00:00,5.05555,5.05852,5.05077,5.05587,822000000.0
2009-12-09 00:00:00,5.05521,5.05806,5.05148,5.05466,780000000.0
2009-12-09 01:00:00,5.05346,5.06677,5.0501,5.0599,787000000.0
2009-12-09 02:00:00,5.05974,5.06251,5.05033,5.05194,823000000.0
2009-12-09 03:00:00,5.05291,5.05891,5.04369,5.04817,798000000.0
2009-12-09 04:00:00,5.04742,5.04981,5.04366,5.04393,768000000.0
2009-12-09 05:00:00,5.04435,5.04738,5.04291,5.04545,829000000.0
2009-12-09 06:00:00,5.04567,5.04926,5.04417,5.04829,829000000.0
2009-12-09 07:00:00,5.04731,5.04878,5.04342,5.0458,800000000.0
2009-12-09 08:00:00,5.0465,5.05773,5.04443,5.05593,778000000.0
2009-12-09 09:00:00,5.05665,5.05905,5.04544,5.05164,855000000.0
2009-12-09 10:00:00,5.05177,5.05264,5.03814,5.04184,756000000.0
2009-12-09 11:00:00,5.04113,5.04641,5.03234,5.03859,782000000.0
2009-12-09 12:00:00,5.03795,5.0391,5.02776,5.03266,758000000.0
2009-12-09 13:00:00,5.03212,5.04099,5.03177,5.04032,796000000.0
2009-12-09 14:00:00,5.03964,5.05026,5.03643,5.04628,768000000.0
2009-12-09 15:00:00,5.04745,5.04745,5.03061,5.04678,815000000.0
2009-12-09 16:00:00,5.04599,5.05641,5.04324,5.05067,771000000.0
2009-12-09 17:00:00,5.05091,5.05316,5.0369,5.04139,795000000.0
2009-12-09 18:00:00,5.04079,5.052,5.03919,5.04891,802000000.0
2009-12-09 19:00:00,5.04793,5.06058,5.04659,5.05673,817000000.0
2009-12-09 20:00:00,5.05784,5.06476,5.05527,5.06255,802000000.0
2009-12-09 21:00:00,5.0628,5.06295,5.04753,5.0507,786000000.0
2009-12-09 22:00:00,5.05073,5.05083,5.04171,5.04649,792000000.0
2009-12-09 23:00:00,5.04622,5.04873,5.04326,5.04763,822000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.04054,5.04231,780000000.0
2009-12-10 01:00:00,5.04301,5.04502,5.04124,5.04425,787000000.0
2009-12-10 02:00:00,5.04335,5.0452,5.03453,5.04201,823000000.0
2009-12-10 03:00:00,5.04088,5.04455,5.03748,5.04378,798000000.0
2009-12-10 04:00:00,5.04468,5.04472,5.04013,5.04304,768000000.0
2009-12-10 05:00:00,5.04318,5.04687,5.03961,5.04481,829000000.0
2009-12-10 06:00:00,5.04474,5.05643,5.04365,5.05249,829000000.0
2009-12-10 07:00:00,5.05153,5.05574,5.04863,5.05431,800000000.0
2009-12-10 08:00:00,5.05483,5.0549,5.04718,5.04976,778000000.0
2009-12-10 09:00:00,5.0493,5.05521,5.04269,5.05448,855000000.0
2009-12-10 10:00:00,5.05404,5.06196,5.04694,5.04986,756000000.0
2009-12-10 11:00:00,5.05009,5.05638,5.04858,5.05112,782000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.04162,5.04249,758000000.0
2009-12-10 13:00:00,5.04226,5.04685,5.03919,5.04392,796000000.0
2009-12-10 14:00:00,5.04418,5.04901,5.04175,5.04605,768000000.0
2009-12-10 15:00:00,5.04571,5.0488,5.03753,5.04312,815000000.0
2009-12-10 16:00:00,5.04277,5.043,5.03502,5.0417,771000000.0
2009-12-10 17:00:00,5.0422,5.05425,5.04101,5.05019,795000000.0
2009-12-10 18:00:00,5.04838,5.05452,5.04482,5.04996,802000000.0
2009-12-10 19:00:00,5.05199,5.05632,5.04829,5.05377,817000000.0
2009-12-10 20:00:00,5.05221,5.05881,5.04877,5.04888,802000000.0
2009-12-10 21:00:00,5.05001,5.05177,5.04403,5.04996,786000000.0
2009-12-10 22:00:00,5.05001,5.05034,5.0448,5.04665,792000000.0
2009-12-10 23:00:00,5.04666,5.04712,5.04304,5.04558,822000000.0
2009-12-11 00:00:00,5.04524,5.04792,5.04033,5.04467,780000000.0
2009-12-11 01:00:00,5.04551,5.04837,5.04334,5.04485,787000000.0
2009-12-11 02:00:00,5.04443,5.04848,5.04324,5.04556,823000000.0
2009-12-11 03:00:00,5.04491,5.04978,5.04386,5.04839,798000000.0
2009-12-11 04:00:00,5.04755,5.05295,5.04634,5.04947,768000000.0
2009-12-11 05:00:00,5.04909,5.05193,5.04435,5.04654,829000000.0
2009-12-11 06:00:00,5.04731,5.04888,5.04445,5.04625,829000000.0
2009-12-11 07:00:00,5.04635,5.04796,5.04206,5.04206,800000000.0
2009-12-11 08:00:00,5.04218,5.04976,5.04153,5.049,778000000.0
2009-12-11 09:00:00,5.04822,5.05136,5.04441,5.04874,855000000.0
2009-12-11 10:00:00,5.04758,5.04911,5.03825,5.04292,756000000.0
2009-12-11 11:00:00,5.04324,5.04474,5.03271,5.03845,782000000.0
2009-12-11 12:00:00,5.03834,5.04468,5.03172,5.03737,758000000.0
2009-12-11 13:00:00,5.03778,5.03818,5.03084,5.03503,796000000.0
2009-12-11 14:00:00,5.03492,5.03599,5.02958,5.03468,768000000.0
2009-12-11 15:00:00,5.03465,5.0535,5.03351,5.05332,815000000.0
2009-12-11 16:00:00,5.0538,5.07851,5.05051,5.07319,771000000.0
2009-12-11 17:00:00,5.07264,5.09166,5.07044,5.08438,795000000.0
2009-12-11 18:00:00,5.08489,5.09628,5.08235,5.09228,802000000.0
2009-12-11 19:00:00,5.09097,5.09138,5.08224,5.08224,817000000.0
2009-12-11 20:00:00,5.08352,5.08931,5.08173,5.08624,802000000.0
2009-12-11 21:00:00,5.08522,5.08698,5.08217,5.08562,786000000.0
2009-12-11 22:00:00,5.08579,5.08579,5.08048,5.08048,792000000.0
2009-12-11 23:00:00,5.08006,5.08534,5.08006,5.0839,822000000.0
2009-12-14 02:00:00,5.084,5.08549,5.07652,5.08269,787000000.0
2009-12-14 03:00:00,5.08304,5.08641,5.07365,5.07741,780000000.0
2009-12-14 04:00:00,5.07826,5.08053,5.0754,5.07771,822000000.0
2009-12-14 05:00:00,5.07992,5.08871,5.07502,5.08088,792000000.0
2009-12-14 06:00:00,5.08234,5.08493,5.06386,5.07059,786000000.0
2009-12-14 07:00:00,5.07087,5.07087,5.06237,5.0652,802000000.0
2009-12-14 08:00:00,5.06364,5.06955,5.0614,5.06935,817000000.0
2009-12-14 09:00:00,5.06947,5.0723,5.06065,5.06534,802000000.0
2009-12-14 10:00:00,5.06509,5.07469,5.06268,5.06859,795000000.0
2009-12-14 11:00:00,5.06969,5.07089,5.06423,5.06743,771000000.0
2009-12-14 12:00:00,5.06782,5.08224,5.06521,5.08149,815000000.0
2009-12-14 13:00:00,5.08173,5.08545,5.07616,5.07897,768000000.0
2009-12-14 14:00:00,5.08023,5.08112,5.07158,5.07773,796000000.0
2009-12-14 15:00:00,5.07764,5.08282,5.07308,5.07834,758000000.0
2009-12-14 16:00:00,5.08011,5.08384,5.07237,5.0739,782000000.0
2009-12-14 17:00:00,5.07518,5.08063,5.07047,5.073,756000000.0
2009-12-14 18:00:00,5.07187,5.07934,5.0713,5.07574,855000000.0
2009-12-14 19:00:00,5.0763,5.0763,5.06707,5.07104,778000000.0
2009-12-14 20:00:00,5.07127,5.07513,5.0698,5.07389,800000000.0
2009-12-14 21:00:00,5.07281,5.07569,5.07171,5.07364,829000000.0
2009-12-14 22:00:00,5.07317,5.0755,5.07036,5.07318,829000000.0
2009-12-14 23:00:00,5.07306,5.07371,5.06935,5.07134,768000000.0
2009-12-15 00:00:00,5.06907,5.0765,5.06817,5.07281,798000000.0
2009-12-15 01:00:00,5.07306,5.07365,5.06945,5.0701,823000000.0
2009-12-15 02:00:00,5.07043,5.07459,5.06979,5.07251,787000000.0
2009-12-15 03:00:00,5.07167,5.07496,5.07126,5.0726,780000000.0
2009-12-15 04:00:00,5.0726,5.07726,5.07174,5.07359,822000000.0
2009-12-15 05:00:00,5.07359,5.07478,5.07163,5.07331,792000000.0
2009-12-15 06:00:00,5.07408,5.07425,5.06928,5.07054,786000000.0
2009-12-15 07:00:00,5.07271,5.07981,5.07106,5.07665,802000000.0
2009-12-15 08:00:00,5.0772,5.0798,5.07424,5.07785,817000000.0
2009-12-15 09:00:00,5.07943,5.08827,5.07398,5.08618,802000000.0
2009-12-15 10:00:00,5.08697,5.10733,5.08669,5.10188,795000000.0
2009-12-15 11:00:00,5.10253,5.11416,5.09848,5.1118,771000000.0
2009-12-15 12:00:00,5.11225,5.11717,5.10649,5.10896,815000000.0
2009-12-15 13:00:00,5.10978,5.11352,5.10531,5.10894,768000000.0
2009-12-15 14:00:00,5.1091,5.11753,5.10691,5.11345,796000000.0
2009-12-15 15:00:00,5.11486,5.11781,5.10877,5.11204,758000000.0
2009-12-15 16:00:00,5.1124,5.1124,5.10269,5.10974,782000000.0
2009-12-15 17:00:00,5.11002,5.11036,5.09991,5.10482,756000000.0
2009-12-15 18:00:00,5.10668,5.12368,5.10538,5.12147,855000000.0
2009-12-15 19:00:00,5.12038,5.12459,5.11662,5.11986,778000000.0
2009-12-15 20:00:00,5.11894,5.12315,5.11579,5.11772,800000000.0
2009-12-15 21:00:00,5.11713,5.11992,5.1135,5.11669,829000000.0
2009-12-15 22:00:00,5.1151,5.118,5.11204,5.11395,829000000.0
2009-12-15 23:00:00,5.11255,5.11561,5.11131,5.11288,768000000.0
2009-12-16 00:00:00,5.11283,5.11531,5.11103,5.11292,798000000.0
2009-12-16 01:00:00,5.11235,5.11373,5.10935,5.11155,823000000.0
2009-12-16 02:00:00,5.112,5.11839,5.10915,5.11157,787000000.0
2009-12-16 03:00:00,5.11294,5.11743,5.10823,5.10957,780000000.0
2009-12-16 04:00:00,5.11026,5.11232,5.10825,5.10982,822000000.0
2009-12-16 05:00:00,5.10955,5.11586,5.1084,5.11505,792000000.0
2009-12-16 06:00:00,5.11352,5.11757,5.11055,5.11217,786000000.0
2009-12-16 07:00:00,5.11217,5.11558,5.11142,5.11425,802000000.0
2009-12-16 08:00:00,5.11431,5.11501,5.10395,5.10873,817000000.0
2009-12-16 09:00:00,5.10783,5.12257,5.10517,5.1195,802000000.0
2009-12-16 10:00:00,5.1192,5.12009,5.10812,5.10924,795000000.0
2009-12-16 11:00:00,5.10973,5.11192,5.10447,5.10646,771000000.0
2009-12-16 12:00:00,5.10683,5.1085,5.10101,5.10776,815000000.0
2009-12-16 13:00:00,5.10781,5.10812,5.10003,5.10166,768000000.0
2009-12-16 14:00:00,5.10211,5.104,5.09554,5.10334,796000000.0
2009-12-16 15:00:00,5.1029,5.11301,5.10189,5.1083,758000000.0
2009-12-16 16:00:00,5.10836,5.11287,5.09465,5.09925,782000000.0
2009-12-16 17:00:00,5.09928,5.10279,5.09431,5.09724,756000000.0
2009-12-16 18:00:00,5.09844,5.10216,5.09365,5.09967,855000000.0
2009-12-16 19:00:00,5.09974,5.11317,5.09751,5.11317,778000000.0
2009-12-16 20:00:00,5.11239,5.11344,5.10463,5.11142,800000000.0
2009-12-16 21:00:00,5.11137,5.1239,5.09856,5.12083,829000000.0
2009-12-16 22:00:00,5.12023,5.12389,5.11267,5.11343,829000000.0
2009-12-16 23:00:00,5.11335,5.11673,5.11169,5.11397,768000000.0
2009-12-17 00:00:00,5.11548,5.11719,5.11256,5.11545,798000000.0
2009-12-17 01:00:00,5.11548,5.11802,5.11342,5.11689,823000000.0
2009-12-17 02:00:00,5.11713,5.11906,5.11376,5.11682,787000000.0
2009-12-17 03:00:00,5.1183,5.14047,5.11655,5.13663,780000000.0
2009-12-17 04:00:00,5.13705,5.15459,5.13361,5.15064,822000000.0
2009-12-17 05:00:00,5.151,5.16602,5.14981,5.15418,792000000.0
2009-12-17 06:00:00,5.15506,5.17293,5.15231,5.16613,786000000.0
2009-12-17 07:00:00,5.16496,5.16756,5.15821,5.16345,802000000.0
2009-12-17 08:00:00,5.16358,5.1661,5.1541,5.15723,817000000.0
2009-12-17 09:00:00,5.1577,5.16358,5.15449,5.15905,802000000.0
2009-12-17 10:00:00,5.15909,5.16612,5.1548,5.16432,795000000.0
2009-12-17 11:00:00,5.1641,5.17746,5.16188,5.17423,771000000.0
2009-12-17 12:00:00,5.1741,5.18723,5.17095,5.18285,815000000.0
2009-12-17 13:00:00,5.18225,5.18353,5.17356,5.1774,768000000.0
2009-12-17 14:00:00,5.17682,5.18117,5.17107,5.17868,796000000.0
2009-12-17 15:00:00,5.17753,5.186,5.17591,5.18022,758000000.0
2009-12-17 16:00:00,5.18029,5.1803,5.16928,5.17673,782000000.0
2009-12-17 17:00:00,5.17741,5.18208,5.17185,5.18075,756000000.0
2009-12-17 18:00:00,5.18085,5.19239,5.17799,5.1911,855000000.0
2009-12-17 19:00:00,5.19178,5.19624,5.18596,5.18702,778000000.0
2009-12-17 20:00:00,5.18648,5.18996,5.17963,5.18184,800000000.0
2009-12-17 21:00:00,5.18252,5.18318,5.17359,5.17959,829000000.0
2009-12-17 22:00:00,5.17995,5.18322,5.17658,5.18179,829000000.0
2009-12-17 23:00:00,5.18305,5.18507,5.17883,5.1829,768000000.0
2009-12-18 00:00:00,5.1829,5.18506,5.1784,5.18039,798000000.0
2009-12-18 01:00:00,5.17973,5.19595,5.17764,5.18155,823000000.0
2009-12-18 02:00:00,5.18166,5.19656,5.17829,5.18237,787000000.0
2009-12-18 03:00:00,5.18241,5.18735,5.17563,5.176,780000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.15752,5.16937,822000000.0
2009-12-18 05:00:00,5.1704,5.17474,5.16399,5.16584,792000000.0
2009-12-18 06:00:00,5.16444,5.16819,5.16046,5.16465,786000000.0
2009-12-18 07:00:00,5.16496,5.17238,5.16364,5.16835,802000000.0
2009-12-18 08:00:00,5.16825,5.17261,5.16579,5.17008,817000000.0
2009-12-18 09:00:00,5.17107,5.17936,5.16381,5.16787,802000000.0
2009-12-18 10:00:00,5.16767,5.16872,5.16029,5.163,795000000.0
2009-12-18 11:00:00,5.1649,5.16949,5.15918,5.16071,771000000.0
2009-12-18 12:00:00,5.16062,5.16705,5.16062,5.16583,815000000.0
2009-12-18 13:00:00,5.16604,5.17387,5.1631,5.17353,768000000.0
2009-12-18 14:00:00,5.17399,5.18542,5.1709,5.18435,796000000.0
2009-12-18 15:00:00,5.18556,5.19141,5.17837,5.19049,758000000.0
2009-12-18 16:00:00,5.19199,5.19295,5.17705,5.18006,782000000.0
2009-12-18 17:00:00,5.18053,5.20854,5.17625,5.20695,756000000.0
2009-12-18 18:00:00,5.20708,5.21204,5.20229,5.20523,855000000.0
2009-12-18 19:00:00,5.20455,5.20559,5.19117,5.194,778000000.0
2009-12-18 20:00:00,5.19297,5.1981,5.19142,5.19448,800000000.0
2009-12-18 21:00:00,5.19563,5.19679,5.18729,5.19004,829000000.0
2009-12-18 22:00:00,5.18879,5.18939,5.18034,5.18498,829000000.0
2009-12-18 23:00:00,5.18535,5.18622,5.17858,5.18226,768000000.0
2009-12-21 02:00:00,5.18668,5.18913,5.17922,5.18731,823000000.0
2009-12-21 03:00:00,5.189,5.19184,5.18422,5.19057,798000000.0
2009-12-21 04:00:00,5.18961,5.19138,5.18178,5.18277,768000000.0
2009-12-21 05:00:00,5.1823,5.18389,5.17586,5.17835,829000000.0
2009-12-21 06:00:00,5.17901,5.18244,5.17717,5.18005,829000000.0
2009-12-21 07:00:00,5.17963,5.18468,5.17844,5.18268,800000000.0
2009-12-21 08:00:00,5.18417,5.1882,5.1802,5.18539,778000000.0
2009-12-21 09:00:00,5.18622,5.18981,5.18171,5.18873,855000000.0
2009-12-21 10:00:00,5.1889,5.20448,5.18684,5.20069,756000000.0
2009-12-21 11:00:00,5.20071,5.20292,5.18901,5.18988,782000000.0
2009-12-21 12:00:00,5.18874,5.19205,5.18115,5.18432,758000000.0
2009-12-21 13:00:00,5.18347,5.18652,5.18056,5.18172,796000000.0
2009-12-21 14:00:00,5.18227,5.1826,5.17151,5.17671,768000000.0
2009-12-21 15:00:00,5.1758,5.18124,5.17039,5.17897,815000000.0
2009-12-21 16:00:00,5.17827,5.18664,5.17293,5.18616,771000000.0
2009-12-21 17:00:00,5.18509,5.1947,5.18403,5.19339,795000000.0
2009-12-21 18:00:00,5.19146,5.19718,5.18919,5.18998,802000000.0
2009-12-21 19:00:00,5.19072,5.19646,5.18536,5.1939,817000000.0
2009-12-21 20:00:00,5.19365,5.20288,5.19219,5.20004,802000000.0
2009-12-21 21:00:00,5.1996,5.20266,5.19767,5.20175,786000000.0
2009-12-21 22:00:00,5.2002,5.20939,5.19933,5.20207,792000000.0
2009-12-21 23:00:00,5.20309,5.20719,5.20126,5.20554,822000000.0
2009-12-22 00:00:00,5.20611,5.21056,5.20514,5.20652,780000000.0
2009-12-22 01:00:00,5.20622,5.20876,5.20145,5.2031,787000000.0
2009-12-22 02:00:00,5.20275,5.20738,5.19961,5.20027,823000000.0
2009-12-22 03:00:00,5.20118,5.20678,5.19781,5.19902,798000000.0
2009-12-22 04:00:00,5.19973,5.2068,5.19879,5.20051,768000000.0
2009-12-22 05:00:00,5.19893,5.20351,5.19808,5.20073,829000000.0
2009-12-22 06:00:00,5.19983,5.20236,5.19838,5.19918,829000000.0
2009-12-22 07:00:00,5.20047,5.20198,5.1968,5.19877,800000000.0
2009-12-22 08:00:00,5.19881,5.20302,5.1979,5.19936,778000000.0
2009-12-22 09:00:00,5.19929,5.20146,5.1857,5.19561,855000000.0
2009-12-22 10:00:00,5.19524,5.19551,5.1857,5.19035,756000000.0
2009-12-22 11:00:00,5.18996,5.19384,5.18726,5.19224,782000000.0
2009-12-22 12:00:00,5.19142,5.19814,5.19047,5.19557,758000000.0
2009-12-22 13:00:00,5.19537,5.20485,5.19428,5.20468,796000000.0
2009-12-22 14:00:00,5.20594,5.20904,5.19856,5.20769,768000000.0
2009-12-22 15:00:00,5.20823,5.20986,5.1922,5.19463,815000000.0
2009-12-22 16:00:00,5.19398,5.2051,5.19184,5.2051,771000000.0
2009-12-22 17:00:00,5.20632,5.22427,5.20286,5.22427,795000000.0
2009-12-22 18:00:00,5.22407,5.22814,5.21857,5.21878,802000000.0
2009-12-22 19:00:00,5.21817,5.22007,5.20647,5.20742,817000000.0
2009-12-22 20:00:00,5.20701,5.21417,5.20585,5.20807,802000000.0
2009-12-22 21:00:00,5.20817,5.21576,5.20683,5.21553,786000000.0
2009-12-22 22:00:00,5.21477,5.21725,5.21186,5.21617,792000000.0
2009-12-22 23:00:00,5.21565,5.21739,5.21317,5.21728,822000000.0
2009-12-23 00:00:00,5.21779,5.22113,5.21399,5.21419,780000000.0
2009-12-23 01:00:00,5.21565,5.21732,5.21311,5.21502,787000000.0
2009-12-23 02:00:00,5.21484,5.21713,5.21255,5.21385,823000000.0
2009-12-23 03:00:00,5.21378,5.21468,5.20678,5.20843,798000000.0
2009-12-23 04:00:00,5.20775,5.21588,5.20632,5.21588,768000000.0
2009-12-23 05:00:00,5.21548,5.21919,5.21205,5.21205,829000000.0
2009-12-23 06:00:00,5.21297,5.21866,5.2116,5.21659,829000000.0
2009-12-23 07:00:00,5.21685,5.21885,5.21228,5.21393,800000000.0
2009-12-23 08:00:00,5.21426,5.21781,5.21307,5.21374,778000000.0
2009-12-23 09:00:00,5.21449,5.21579,5.2091,5.2146,855000000.0
2009-12-23 10:00:00,5.21451,5.21929,5.2113,5.21475,756000000.0
2009-12-23 11:00:00,5.21514,5.22248,5.21254,5.21878,782000000.0
2009-12-23 12:00:00,5.21897,5.22183,5.21357,5.21389,758000000.0
2009-12-23 13:00:00,5.21494,5.21735,5.21212,5.21607,796000000.0
2009-12-23 14:00:00,5.2168,5.21698,5.20438,5.20588,768000000.0
2009-12-23 15:00:00,5.20659,5.21084,5.20164,5.2064,815000000.0
2009-12-23 16:00:00,5.20736,5.20878,5.19751,5.20751,771000000.0
2009-12-23 17:00:00,5.20757,5.20757,5.18349,5.18831,795000000.0
2009-12-23 18:00:00,5.18837,5.19356,5.18335,5.18366,802000000.0
2009-12-23 19:00:00,5.18477,5.18739,5.17484,5.17995,817000000.0
2009-12-23 20:00:00,5.1811,5.18574,5.17795,5.18058,802000000.0
2009-12-23 21:00:00,5.18173,5.1871,5.17813,5.1871,786000000.0
2009-12-23 22:00:00,5.18686,5.19039,5.18352,5.18978,792000000.0
2009-12-23 23:00:00,5.19042,5.19044,5.18425,5.18584,822000000.0
2009-12-24 00:00:00,5.18606,5.19136,5.18481,5.18843,780000000.0
2009-12-24 01:00:00,5.18842,5.18935,5.18533,5.18657,787000000.0
2009-12-24 02:00:00,5.1866,5.18758,5.18332,5.1864,823000000.0
2009-12-24 03:00:00,5.18574,5.18874,5.1816,5.18235,798000000.0
2009-12-24 04:00:00,5.18353,5.18463,5.17738,5.18039,768000000.0
2009-12-24 05:00:00,5.18025,5.18637,5.17916,5.18506,829000000.0
2009-12-24 06:00:00,5.18559,5.18766,5.18385,5.18507,829000000.0
2009-12-24 07:00:00,5.18665,5.18665,5.182,5.18228,800000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.17709,5.17812,778000000.0
2009-12-24 09:00:00,5.17858,5.17872,5.1727,5.17596,855000000.0
2009-12-24 10:00:00,5.1762,5.1826,5.17522,5.17895,756000000.0
2009-12-24 11:00:00,5.17804,5.18053,5.16636,5.16965,782000000.0
2009-12-24 12:00:00,5.16916,5.16981,5.15581,5.15979,758000000.0
2009-12-24 13:00:00,5.16117,5.16574,5.16008,5.16244,796000000.0
2009-12-24 14:00:00,5.16281,5.16528,5.15666,5.16083,768000000.0
2009-12-24 15:00:00,5.16116,5.17021,5.16048,5.16896,815000000.0
2009-12-24 16:00:00,5.16941,5.17793,5.16774,5.17487,771000000.0
2009-12-24 17:00:00,5.17624,5.17956,5.16983,5.17945,795000000.0
2009-12-24 18:00:00,5.17842,5.17939,5.17394,5.17552,802000000.0
2009-12-24 19:00:00,5.17637,5.17968,5.17433,5.17968,817000000.0
2009-12-24 20:00:00,5.18011,5.18123,5.17585,5.17848,802000000.0
2009-12-24 21:00:00,5.17792,5.17966,5.17177,5.17401,786000000.0
2009-12-24 22:00:00,5.17327,5.17442,5.17135,5.17232,792000000.0
2009-12-24 23:00:00,5.17314,5.17415,5.1681,5.16916,822000000.0
2009-12-25 00:00:00,5.16932,5.17125,5.16777,5.17105,780000000.0
2009-12-25 01:00:00,5.17246,5.17564,5.16342,5.16933,787000000.0
2009-12-25 02:00:00,5.16925,5.18502,5.16695,5.1764,823000000.0
2009-12-25 03:00:00,5.17744,5.18067,5.1707,5.17314,798000000.0
2009-12-25 04:00:00,5.17336,5.17451,5.16982,5.17402,768000000.0
2009-12-25 05:00:00,5.17351,5.17718,5.17109,5.17271,829000000.0
2009-12-25 06:00:00,5.17259,5.17482,5.17154,5.17369,829000000.0
2009-12-25 07:00:00,5.17433,5.1754,5.17105,5.17294,800000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.16668,5.16938,778000000.0
2009-12-25 09:00:00,5.16862,5.16932,5.16323,5.16354,855000000.0
2009-12-25 10:00:00,5.16456,5.16593,5.15739,5.15995,756000000.0
2009-12-25 11:00:00,5.16247,5.1643,5.15316,5.15603,782000000.0
2009-12-25 12:00:00,5.1566,5.15854,5.14807,5.15148,758000000.0
2009-12-25 13:00:00,5.15142,5.16026,5.15133,5.15862,796000000.0
2009-12-25 14:00:00,5.15849,5.16255,5.15243,5.16063,768000000.0
2009-12-25 15:00:00,5.15886,5.16388,5.15247,5.15799,815000000.0
2009-12-25 16:00:00,5.15112,5.16263,5.14955,5.15085,771000000.0
2009-12-25 17:00:00,5.15413,5.16361,5.14995,5.15486,795000000.0
2009-12-25 18:00:00,5.15128,5.16274,5.14995,5.15015,802000000.0
2009-12-25 19:00:00,5.1524,5.1619,5.14992,5.15015,817000000.0
2009-12-25 20:00:00,5.15007,5.15015,5.14995,5.15008,802000000.0
2009-12-25 21:00:00,5.15008,5.15015,5.14995,5.15008,786000000.0
2009-12-25 22:00:00,5.14995,5.15015,5.14995,5.15008,792000000.0
2009-12-25 23:00:00,5.15008,5.16301,5.14985,5.15007,822000000.0
2009-12-28 02:00:00,5.17124,5.17984,5.17053,5.17766,823000000.0
2009-12-28 03:00:00,5.17773,5.17961,5.1666,5.16847,798000000.0
2009-12-28 04:00:00,5.1682,5.17062,5.16354,5.16494,768000000.0
2009-12-28 05:00:00,5.16485,5.16752,5.16314,5.1666,829000000.0
2009-12-28 06:00:00,5.16553,5.17229,5.16553,5.17215,829000000.0
2009-12-28 07:00:00,5.17143,5.17245,5.16534,5.16652,800000000.0
2009-12-28 08:00:00,5.16752,5.16961,5.16437,5.16627,778000000.0
2009-12-28 09:00:00,5.16713,5.17273,5.16584,5.16941,855000000.0
2009-12-28 10:00:00,5.17063,5.17063,5.16536,5.16677,756000000.0
2009-12-28 11:00:00,5.16635,5.16794,5.16255,5.16669,782000000.0
2009-12-28 12:00:00,5.16621,5.1686,5.16148,5.16495,758000000.0
2009-12-28 13:00:00,5.16485,5.1649,5.15829,5.15951,796000000.0
2009-12-28 14:00:00,5.16081,5.16228,5.15674,5.15913,768000000.0
2009-12-28 15:00:00,5.15948,5.16399,5.15813,5.16196,815000000.0
2009-12-28 16:00:00,5.16228,5.16493,5.15805,5.16322,771000000.0
2009-12-28 17:00:00,5.16456,5.16649,5.16073,5.16649,795000000.0
2009-12-28 18:00:00,5.16623,5.1677,5.16205,5.16531,802000000.0
2009-12-28 19:00:00,5.16524,5.16775,5.16214,5.16775,817000000.0
2009-12-28 20:00:00,5.16795,5.16834,5.16259,5.16448,802000000.0
2009-12-28 21:00:00,5.16524,5.16931,5.1637,5.16777,786000000.0
2009-12-28 22:00:00,5.16646,5.17043,5.16593,5.17003,792000000.0
2009-12-28 23:00:00,5.17056,5.17142,5.16678,5.16945,822000000.0
2009-12-29 00:00:00,5.16923,5.17253,5.16798,5.17149,780000000.0
2009-12-29 01:00:00,5.17164,5.17257,5.16761,5.17117,787000000.0
2009-12-29 02:00:00,5.17086,5.17697,5.17006,5.17636,823000000.0
2009-12-29 03:00:00,5.17419,5.17722,5.17335,5.17489,798000000.0
2009-12-29 04:00:00,5.17565,5.17809,5.17285,5.17721,768000000.0
2009-12-29 05:00:00,5.17576,5.17941,5.17545,5.17746,829000000.0
2009-12-29 06:00:00,5.17815,5.17815,5.17072,5.17197,829000000.0
2009-12-29 07:00:00,5.17164,5.17511,5.17044,5.17176,800000000.0
2009-12-29 08:00:00,5.1725,5.17303,5.16629,5.16944,778000000.0
2009-12-29 09:00:00,5.16969,5.16969,5.15365,5.15624,855000000.0
2009-12-29 10:00:00,5.15694,5.15798,5.1482,5.15012,756000000.0
2009-12-29 11:00:00,5.15,5.15573,5.1488,5.15203,782000000.0
2009-12-29 12:00:00,5.15121,5.15763,5.15011,5.15626,758000000.0
2009-12-29 13:00:00,5.15586,5.15789,5.1438,5.14619,796000000.0
2009-12-29 14:00:00,5.14691,5.14931,5.14037,5.1437,768000000.0
2009-12-29 15:00:00,5.14432,5.1523,5.14258,5.14764,815000000.0
2009-12-29 16:00:00,5.14799,5.15533,5.14433,5.15161,771000000.0
2009-12-29 17:00:00,5.15204,5.15951,5.15017,5.1594,795000000.0
2009-12-29 18:00:00,5.15995,5.18506,5.15758,5.1768,802000000.0
2009-12-29 19:00:00,5.17822,5.18264,5.17415,5.18077,817000000.0
2009-12-29 20:00:00,5.18057,5.18202,5.17254,5.17581,802000000.0
2009-12-29 21:00:00,5.17545,5.1838,5.17467,5.17847,786000000.0
2009-12-29 22:00:00,5.17891,5.18133,5.17455,5.17892,792000000.0
2009-12-29 23:00:00,5.17986,5.18242,5.17615,5.17809,822000000.0
2009-12-30 00:00:00,5.17845,5.18349,5.17592,5.1788,780000000.0
2009-12-30 01:00:00,5.17892,5.18355,5.17604,5.18265,787000000.0
2009-12-30 02:00:00,5.1826,5.19003,5.17855,5.18921,823000000.0
2009-12-30 03:00:00,5.18905,5.19494,5.18572,5.19176,798000000.0
2009-12-30 04:00:00,5.19001,5.19589,5.18997,5.19324,768000000.0
2009-12-30 05:00:00,5.19419,5.19563,5.18959,5.19102,829000000.0
2009-12-30 06:00:00,5.19133,5.19211,5.18614,5.19107,829000000.0
2009-12-30 07:00:00,5.19104,5.19199,5.18558,5.18905,800000000.0
2009-12-30 08:00:00,5.18886,5.18894,5.17984,5.18391,778000000.0
2009-12-30 09:00:00,5.18288,5.18482,5.17623,5.17769,855000000.0
2009-12-30 10:00:00,5.17726,5.18524,5.17561,5.17993,756000000.0
2009-12-30 11:00:00,5.18106,5.18515,5.1756,5.1793,782000000.0
2009-12-30 12:00:00,5.17922,5.18058,5.17546,5.1766,758000000.0
2009-12-30 13:00:00,5.17597,5.19002,5.17477,5.18885,796000000.0
2009-12-30 14:00:00,5.1894,5.1894,5.18026,5.1831,768000000.0
2009-12-30 15:00:00,5.18343,5.19136,5.18022,5.18988,815000000.0
2009-12-30 16:00:00,5.18963,5.2011,5.18791,5.19905,771000000.0
2009-12-30 17:00:00,5.19937,5.20735,5.19044,5.19704,795000000.0
2009-12-30 18:00:00,5.19803,5.2002,5.18989,5.19232,802000000.0
2009-12-30 19:00:00,5.19292,5.19305,5.17639,5.18334,817000000.0
2009-12-30 20:00:00,5.18335,5.18637,5.17997,5.18442,802000000.0
2009-12-30 21:00:00,5.18406,5.18591,5.18055,5.18484,786000000.0
2009-12-30 22:00:00,5.18522,5.18858,5.18346,5.18346,792000000.0
2009-12-30 23:00:00,5.18349,5.18567,5.18118,5.18377,822000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
